| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 2.46 | 2.7 | 2.44 | 2.59 | 2.59 | +0.14 (+5.71%) | 187,991,600 |
| 8 Jan 2024 | CNY | 2.5 | 2.5 | 2.44 | 2.45 | 2.45 | -0.06 (-2.39%) | 28,499,300 |
| 5 Jan 2024 | CNY | 2.55 | 2.55 | 2.46 | 2.51 | 2.51 | -0.03 (-1.18%) | 35,850,500 |
| 4 Jan 2024 | CNY | 2.55 | 2.56 | 2.52 | 2.54 | 2.54 | -0.01 (-0.39%) | 28,554,150 |
| 3 Jan 2024 | CNY | 2.56 | 2.58 | 2.53 | 2.55 | 2.55 | -0.02 (-0.78%) | 35,903,600 |
| 2 Jan 2024 | CNY | 2.52 | 2.58 | 2.52 | 2.57 | 2.57 | +0.04 (+1.58%) | 56,158,920 |
| 29 Dec 2023 | CNY | 2.48 | 2.53 | 2.48 | 2.53 | 2.53 | +0.05 (+2.02%) | 36,852,620 |
| 28 Dec 2023 | CNY | 2.4 | 2.48 | 2.38 | 2.48 | 2.48 | +0.08 (+3.33%) | 39,457,120 |
| 27 Dec 2023 | CNY | 2.39 | 2.42 | 2.37 | 2.4 | 2.4 | +0.01 (+0.42%) | 19,612,100 |
| 26 Dec 2023 | CNY | 2.4 | 2.42 | 2.38 | 2.39 | 2.39 | 0.0 (0.0%) | 21,966,660 |
| 25 Dec 2023 | CNY | 2.44 | 2.45 | 2.38 | 2.39 | 2.39 | -0.06 (-2.45%) | 29,576,370 |
| 22 Dec 2023 | CNY | 2.49 | 2.49 | 2.43 | 2.45 | 2.45 | -0.03 (-1.21%) | 30,549,390 |
| 21 Dec 2023 | CNY | 2.46 | 2.48 | 2.42 | 2.48 | 2.48 | +0.01 (+0.40%) | 32,072,130 |
| 20 Dec 2023 | CNY | 2.48 | 2.53 | 2.47 | 2.47 | 2.47 | -0.01 (-0.40%) | 30,673,800 |
| 19 Dec 2023 | CNY | 2.5 | 2.5 | 2.46 | 2.48 | 2.48 | -0.02 (-0.80%) | 24,231,100 |
| 18 Dec 2023 | CNY | 2.53 | 2.56 | 2.48 | 2.5 | 2.5 | -0.04 (-1.57%) | 37,414,650 |
| 15 Dec 2023 | CNY | 2.53 | 2.55 | 2.51 | 2.54 | 2.54 | +0.01 (+0.40%) | 28,397,350 |
| 14 Dec 2023 | CNY | 2.51 | 2.56 | 2.51 | 2.53 | 2.53 | +0.02 (+0.80%) | 32,169,270 |
| 13 Dec 2023 | CNY | 2.54 | 2.56 | 2.51 | 2.51 | 2.51 | -0.03 (-1.18%) | 26,617,100 |
| 12 Dec 2023 | CNY | 2.49 | 2.54 | 2.48 | 2.54 | 2.54 | +0.05 (+2.01%) | 33,193,940 |
| 11 Dec 2023 | CNY | 2.45 | 2.49 | 2.43 | 2.49 | 2.49 | +0.03 (+1.22%) | 31,694,070 |
| 8 Dec 2023 | CNY | 2.53 | 2.54 | 2.45 | 2.46 | 2.46 | -0.07 (-2.77%) | 41,975,750 |
| 7 Dec 2023 | CNY | 2.54 | 2.56 | 2.52 | 2.53 | 2.53 | -0.02 (-0.78%) | 28,322,030 |
| 6 Dec 2023 | CNY | 2.52 | 2.56 | 2.52 | 2.55 | 2.55 | +0.02 (+0.79%) | 26,728,600 |
| 5 Dec 2023 | CNY | 2.58 | 2.59 | 2.53 | 2.53 | 2.53 | -0.06 (-2.32%) | 37,641,960 |
| 4 Dec 2023 | CNY | 2.57 | 2.61 | 2.57 | 2.59 | 2.59 | +0.02 (+0.78%) | 47,021,430 |
| 1 Dec 2023 | CNY | 2.53 | 2.58 | 2.52 | 2.57 | 2.57 | +0.03 (+1.18%) | 45,444,100 |
| 30 Nov 2023 | CNY | 2.54 | 2.55 | 2.51 | 2.54 | 2.54 | 0.0 (0.0%) | 35,254,260 |
| 29 Nov 2023 | CNY | 2.55 | 2.56 | 2.53 | 2.54 | 2.54 | -0.01 (-0.39%) | 31,051,100 |
| 28 Nov 2023 | CNY | 2.55 | 2.57 | 2.52 | 2.55 | 2.55 | 0.0 (0.0%) | 31,464,780 |
