| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 7.46 | 7.66 | 6.85 | 7.66 | 7.66 | +0.7 (+10.06%) | 133,923,687 |
| 11 Dec 2023 | CNY | 6.93 | 6.96 | 6.78 | 6.96 | 6.96 | +0.63 (+9.95%) | 30,592,051 |
| 8 Dec 2023 | CNY | 5.76 | 6.33 | 5.76 | 6.33 | 6.33 | +0.58 (+10.09%) | 20,848,137 |
| 7 Dec 2023 | CNY | 5.86 | 5.9 | 5.55 | 5.75 | 5.75 | -0.25 (-4.17%) | 54,374,459 |
| 6 Dec 2023 | CNY | 6.13 | 6.44 | 5.86 | 6 | 6 | +0.15 (+2.56%) | 76,597,831 |
| 5 Dec 2023 | CNY | 5.81 | 6.15 | 5.77 | 5.85 | 5.85 | +0.03 (+0.52%) | 52,230,344 |
| 4 Dec 2023 | CNY | 5.63 | 6.14 | 5.52 | 5.82 | 5.82 | +0.1 (+1.75%) | 48,981,012 |
| 1 Dec 2023 | CNY | 5.78 | 6.15 | 5.63 | 5.72 | 5.72 | +0.1 (+1.78%) | 45,109,232 |
| 30 Nov 2023 | CNY | 5.43 | 5.85 | 5.38 | 5.62 | 5.62 | +0.21 (+3.88%) | 31,065,026 |
| 29 Nov 2023 | CNY | 5.46 | 5.47 | 5.38 | 5.41 | 5.41 | -0.04 (-0.73%) | 5,209,549 |
| 28 Nov 2023 | CNY | 5.42 | 5.46 | 5.39 | 5.45 | 5.45 | +0.03 (+0.55%) | 4,866,949 |
| 27 Nov 2023 | CNY | 5.46 | 5.46 | 5.38 | 5.42 | 5.42 | 0.0 (0.0%) | 4,981,900 |
| 24 Nov 2023 | CNY | 5.42 | 5.46 | 5.39 | 5.42 | 5.42 | -0.02 (-0.37%) | 5,188,400 |
| 23 Nov 2023 | CNY | 5.4 | 5.45 | 5.35 | 5.44 | 5.44 | +0.07 (+1.30%) | 4,820,600 |
| 22 Nov 2023 | CNY | 5.39 | 5.42 | 5.34 | 5.37 | 5.37 | -0.03 (-0.56%) | 4,615,300 |
| 21 Nov 2023 | CNY | 5.42 | 5.46 | 5.38 | 5.4 | 5.4 | 0.0 (0.0%) | 4,520,400 |
| 20 Nov 2023 | CNY | 5.38 | 5.42 | 5.34 | 5.4 | 5.4 | +0.03 (+0.56%) | 4,826,756 |
| 17 Nov 2023 | CNY | 5.35 | 5.41 | 5.28 | 5.37 | 5.37 | +0.02 (+0.37%) | 4,485,801 |
| 16 Nov 2023 | CNY | 5.35 | 5.4 | 5.33 | 5.35 | 5.35 | -0.01 (-0.19%) | 3,821,102 |
| 15 Nov 2023 | CNY | 5.41 | 5.46 | 5.34 | 5.36 | 5.36 | -0.06 (-1.11%) | 4,608,470 |
| 14 Nov 2023 | CNY | 5.4 | 5.44 | 5.37 | 5.42 | 5.42 | +0.01 (+0.18%) | 5,969,432 |
| 13 Nov 2023 | CNY | 5.35 | 5.43 | 5.33 | 5.41 | 5.41 | +0.04 (+0.74%) | 7,204,900 |
| 10 Nov 2023 | CNY | 5.34 | 5.39 | 5.21 | 5.37 | 5.37 | +0.11 (+2.09%) | 9,251,400 |
| 9 Nov 2023 | CNY | 5.28 | 5.34 | 5.24 | 5.26 | 5.26 | -0.05 (-0.94%) | 5,473,801 |
| 8 Nov 2023 | CNY | 5.33 | 5.4 | 5.3 | 5.31 | 5.31 | -0.03 (-0.56%) | 5,233,901 |
| 7 Nov 2023 | CNY | 5.25 | 5.37 | 5.22 | 5.34 | 5.34 | +0.07 (+1.33%) | 6,558,402 |
| 6 Nov 2023 | CNY | 5.25 | 5.32 | 5.22 | 5.27 | 5.27 | +0.03 (+0.57%) | 6,630,265 |
| 3 Nov 2023 | CNY | 5.34 | 5.38 | 5.23 | 5.24 | 5.24 | -0.09 (-1.69%) | 6,841,245 |
| 2 Nov 2023 | CNY | 5.33 | 5.36 | 5.28 | 5.33 | 5.33 | 0.0 (0.0%) | 8,202,500 |
| 1 Nov 2023 | CNY | 5.27 | 5.35 | 5.22 | 5.33 | 5.33 | +0.07 (+1.33%) | 9,962,800 |
