| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 2.37 | 2.42 | 2.36 | 2.39 | 2.39 | +0.02 (+0.84%) | 14,293,500 |
| 8 Jan 2024 | CNY | 2.45 | 2.46 | 2.37 | 2.37 | 2.37 | -0.07 (-2.87%) | 21,458,400 |
| 5 Jan 2024 | CNY | 2.42 | 2.47 | 2.41 | 2.44 | 2.44 | +0.02 (+0.83%) | 24,957,100 |
| 4 Jan 2024 | CNY | 2.45 | 2.46 | 2.41 | 2.42 | 2.42 | -0.04 (-1.63%) | 13,201,630 |
| 3 Jan 2024 | CNY | 2.44 | 2.47 | 2.43 | 2.46 | 2.46 | +0.03 (+1.23%) | 18,023,270 |
| 2 Jan 2024 | CNY | 2.46 | 2.46 | 2.43 | 2.43 | 2.43 | -0.02 (-0.82%) | 13,580,470 |
| 29 Dec 2023 | CNY | 2.46 | 2.48 | 2.43 | 2.45 | 2.45 | -0.01 (-0.41%) | 13,567,780 |
| 28 Dec 2023 | CNY | 2.4 | 2.47 | 2.38 | 2.46 | 2.46 | +0.06 (+2.50%) | 16,271,300 |
| 27 Dec 2023 | CNY | 2.4 | 2.43 | 2.37 | 2.4 | 2.4 | 0.0 (0.0%) | 11,779,500 |
| 26 Dec 2023 | CNY | 2.43 | 2.44 | 2.4 | 2.4 | 2.4 | -0.04 (-1.64%) | 9,427,900 |
| 25 Dec 2023 | CNY | 2.47 | 2.47 | 2.42 | 2.44 | 2.44 | -0.03 (-1.21%) | 13,352,400 |
| 22 Dec 2023 | CNY | 2.47 | 2.51 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 17,795,000 |
| 21 Dec 2023 | CNY | 2.46 | 2.5 | 2.44 | 2.47 | 2.47 | +0.01 (+0.41%) | 12,648,170 |
| 20 Dec 2023 | CNY | 2.49 | 2.51 | 2.46 | 2.46 | 2.46 | -0.05 (-1.99%) | 15,195,600 |
| 19 Dec 2023 | CNY | 2.54 | 2.55 | 2.49 | 2.51 | 2.51 | -0.03 (-1.18%) | 18,431,450 |
| 18 Dec 2023 | CNY | 2.58 | 2.61 | 2.52 | 2.54 | 2.54 | -0.05 (-1.93%) | 21,003,800 |
| 15 Dec 2023 | CNY | 2.57 | 2.63 | 2.57 | 2.59 | 2.59 | +0.02 (+0.78%) | 21,105,850 |
| 14 Dec 2023 | CNY | 2.58 | 2.6 | 2.55 | 2.57 | 2.57 | 0.0 (0.0%) | 12,787,900 |
| 13 Dec 2023 | CNY | 2.59 | 2.62 | 2.56 | 2.57 | 2.57 | -0.04 (-1.53%) | 15,289,420 |
| 12 Dec 2023 | CNY | 2.54 | 2.62 | 2.53 | 2.61 | 2.61 | +0.06 (+2.35%) | 25,607,910 |
| 11 Dec 2023 | CNY | 2.53 | 2.55 | 2.48 | 2.55 | 2.55 | +0.02 (+0.79%) | 20,301,360 |
| 8 Dec 2023 | CNY | 2.6 | 2.6 | 2.53 | 2.53 | 2.53 | -0.07 (-2.69%) | 21,513,590 |
| 7 Dec 2023 | CNY | 2.57 | 2.61 | 2.56 | 2.6 | 2.6 | +0.03 (+1.17%) | 17,794,570 |
| 6 Dec 2023 | CNY | 2.53 | 2.6 | 2.53 | 2.57 | 2.57 | +0.03 (+1.18%) | 17,111,800 |
| 5 Dec 2023 | CNY | 2.58 | 2.61 | 2.54 | 2.54 | 2.54 | -0.05 (-1.93%) | 18,874,710 |
| 4 Dec 2023 | CNY | 2.6 | 2.62 | 2.57 | 2.59 | 2.59 | -0.01 (-0.38%) | 21,474,270 |
| 1 Dec 2023 | CNY | 2.55 | 2.61 | 2.52 | 2.6 | 2.6 | +0.06 (+2.36%) | 37,201,840 |
| 30 Nov 2023 | CNY | 2.55 | 2.58 | 2.53 | 2.54 | 2.54 | -0.01 (-0.39%) | 21,209,620 |
| 29 Nov 2023 | CNY | 2.64 | 2.65 | 2.53 | 2.55 | 2.55 | -0.09 (-3.41%) | 37,966,660 |
| 28 Nov 2023 | CNY | 2.69 | 2.69 | 2.63 | 2.64 | 2.64 | -0.05 (-1.86%) | 39,676,200 |
