| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 4.41 | 4.45 | 4.37 | 4.39 | 4.39 | -0.04 (-0.90%) | 6,324,793 |
| 21 Dec 2023 | CNY | 4.42 | 4.44 | 4.32 | 4.43 | 4.43 | 0.0 (0.0%) | 6,884,400 |
| 20 Dec 2023 | CNY | 4.44 | 4.5 | 4.42 | 4.43 | 4.43 | +0.01 (+0.23%) | 5,582,600 |
| 19 Dec 2023 | CNY | 4.5 | 4.5 | 4.39 | 4.42 | 4.42 | -0.04 (-0.90%) | 5,796,600 |
| 18 Dec 2023 | CNY | 4.53 | 4.54 | 4.43 | 4.46 | 4.46 | -0.08 (-1.76%) | 7,694,421 |
| 15 Dec 2023 | CNY | 4.58 | 4.6 | 4.51 | 4.54 | 4.54 | 0.0 (0.0%) | 7,238,151 |
| 14 Dec 2023 | CNY | 4.52 | 4.58 | 4.48 | 4.54 | 4.54 | +0.04 (+0.89%) | 5,916,568 |
| 13 Dec 2023 | CNY | 4.47 | 4.55 | 4.46 | 4.5 | 4.5 | +0.03 (+0.67%) | 6,294,835 |
| 12 Dec 2023 | CNY | 4.5 | 4.5 | 4.4 | 4.47 | 4.47 | +0.01 (+0.22%) | 5,937,942 |
| 11 Dec 2023 | CNY | 4.41 | 4.48 | 4.34 | 4.46 | 4.46 | +0.05 (+1.13%) | 11,720,601 |
| 8 Dec 2023 | CNY | 4.52 | 4.53 | 4.41 | 4.41 | 4.41 | -0.06 (-1.34%) | 11,896,300 |
| 7 Dec 2023 | CNY | 4.56 | 4.58 | 4.46 | 4.47 | 4.47 | -0.09 (-1.97%) | 10,664,211 |
| 6 Dec 2023 | CNY | 4.5 | 4.6 | 4.49 | 4.56 | 4.56 | +0.05 (+1.11%) | 7,570,562 |
| 5 Dec 2023 | CNY | 4.56 | 4.58 | 4.5 | 4.51 | 4.51 | -0.05 (-1.10%) | 5,216,231 |
| 4 Dec 2023 | CNY | 4.57 | 4.59 | 4.52 | 4.56 | 4.56 | -0.01 (-0.22%) | 4,150,100 |
| 1 Dec 2023 | CNY | 4.54 | 4.58 | 4.52 | 4.57 | 4.57 | +0.01 (+0.22%) | 4,958,300 |
| 30 Nov 2023 | CNY | 4.55 | 4.58 | 4.52 | 4.56 | 4.56 | 0.0 (0.0%) | 3,694,200 |
| 29 Nov 2023 | CNY | 4.57 | 4.59 | 4.54 | 4.56 | 4.56 | -0.01 (-0.22%) | 3,804,251 |
| 28 Nov 2023 | CNY | 4.5 | 4.57 | 4.47 | 4.57 | 4.57 | +0.08 (+1.78%) | 5,521,253 |
| 27 Nov 2023 | CNY | 4.53 | 4.53 | 4.46 | 4.49 | 4.49 | -0.04 (-0.88%) | 7,497,736 |
| 24 Nov 2023 | CNY | 4.5 | 4.55 | 4.48 | 4.53 | 4.53 | +0.02 (+0.44%) | 7,246,700 |
| 23 Nov 2023 | CNY | 4.5 | 4.54 | 4.48 | 4.51 | 4.51 | +0.01 (+0.22%) | 5,410,618 |
| 22 Nov 2023 | CNY | 4.51 | 4.56 | 4.5 | 4.5 | 4.5 | -0.01 (-0.22%) | 6,994,694 |
| 21 Nov 2023 | CNY | 4.45 | 4.56 | 4.45 | 4.51 | 4.51 | +0.04 (+0.89%) | 8,290,633 |
| 20 Nov 2023 | CNY | 4.4 | 4.48 | 4.4 | 4.47 | 4.47 | +0.07 (+1.59%) | 6,446,787 |
| 17 Nov 2023 | CNY | 4.38 | 4.41 | 4.35 | 4.4 | 4.4 | +0.02 (+0.46%) | 4,917,492 |
| 16 Nov 2023 | CNY | 4.37 | 4.4 | 4.36 | 4.38 | 4.38 | +0.01 (+0.23%) | 4,488,892 |
| 15 Nov 2023 | CNY | 4.4 | 4.43 | 4.36 | 4.37 | 4.37 | -0.02 (-0.46%) | 4,080,392 |
| 14 Nov 2023 | CNY | 4.41 | 4.46 | 4.37 | 4.39 | 4.39 | 0.0 (0.0%) | 7,180,979 |
| 13 Nov 2023 | CNY | 4.34 | 4.4 | 4.31 | 4.39 | 4.39 | +0.07 (+1.62%) | 10,863,882 |
