| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 2.89 | 2.93 | 2.87 | 2.88 | 2.88 | 0.0 (0.0%) | 7,296,801 |
| 28 Dec 2023 | CNY | 2.87 | 2.91 | 2.82 | 2.88 | 2.88 | +0.03 (+1.05%) | 7,318,401 |
| 27 Dec 2023 | CNY | 2.87 | 2.92 | 2.83 | 2.85 | 2.85 | -0.01 (-0.35%) | 7,440,800 |
| 26 Dec 2023 | CNY | 2.88 | 2.91 | 2.86 | 2.86 | 2.86 | -0.02 (-0.69%) | 8,004,400 |
| 25 Dec 2023 | CNY | 2.98 | 2.98 | 2.87 | 2.88 | 2.88 | -0.1 (-3.36%) | 10,050,800 |
| 22 Dec 2023 | CNY | 3.03 | 3.06 | 2.96 | 2.98 | 2.98 | -0.04 (-1.32%) | 9,672,374 |
| 21 Dec 2023 | CNY | 3 | 3.05 | 2.95 | 3.02 | 3.02 | +0.04 (+1.34%) | 11,152,000 |
| 20 Dec 2023 | CNY | 3.05 | 3.05 | 2.97 | 2.98 | 2.98 | -0.05 (-1.65%) | 6,941,450 |
| 19 Dec 2023 | CNY | 3.04 | 3.1 | 3 | 3.03 | 3.03 | 0.0 (0.0%) | 10,265,800 |
| 18 Dec 2023 | CNY | 3.1 | 3.15 | 3.03 | 3.03 | 3.03 | -0.08 (-2.57%) | 11,798,700 |
| 15 Dec 2023 | CNY | 3.08 | 3.15 | 3.06 | 3.11 | 3.11 | +0.04 (+1.30%) | 12,995,418 |
| 14 Dec 2023 | CNY | 3.07 | 3.1 | 3.05 | 3.07 | 3.07 | +0.04 (+1.32%) | 10,291,994 |
| 13 Dec 2023 | CNY | 3.04 | 3.08 | 3 | 3.03 | 3.03 | -0.01 (-0.33%) | 8,569,239 |
| 12 Dec 2023 | CNY | 2.95 | 3.05 | 2.94 | 3.04 | 3.04 | +0.1 (+3.40%) | 10,543,761 |
| 11 Dec 2023 | CNY | 2.95 | 2.98 | 2.9 | 2.94 | 2.94 | -0.01 (-0.34%) | 13,424,018 |
| 8 Dec 2023 | CNY | 3.08 | 3.08 | 2.94 | 2.95 | 2.95 | -0.11 (-3.59%) | 12,535,380 |
| 7 Dec 2023 | CNY | 3.07 | 3.1 | 3.04 | 3.06 | 3.06 | +0.01 (+0.33%) | 10,034,700 |
| 6 Dec 2023 | CNY | 3.02 | 3.07 | 3 | 3.05 | 3.05 | +0.03 (+0.99%) | 8,695,382 |
| 5 Dec 2023 | CNY | 3.04 | 3.07 | 3.01 | 3.02 | 3.02 | -0.02 (-0.66%) | 8,462,538 |
| 4 Dec 2023 | CNY | 3.06 | 3.12 | 3.02 | 3.04 | 3.04 | 0.0 (0.0%) | 11,417,500 |
| 1 Dec 2023 | CNY | 2.99 | 3.06 | 2.97 | 3.04 | 3.04 | +0.07 (+2.36%) | 14,803,453 |
| 30 Nov 2023 | CNY | 3 | 3.04 | 2.95 | 2.97 | 2.97 | -0.03 (-1%) | 13,593,527 |
| 29 Nov 2023 | CNY | 3.03 | 3.06 | 2.99 | 3 | 3 | -0.04 (-1.32%) | 14,168,894 |
| 28 Nov 2023 | CNY | 3.05 | 3.1 | 3.03 | 3.04 | 3.04 | 0.0 (0.0%) | 15,862,878 |
| 27 Nov 2023 | CNY | 3.13 | 3.13 | 3.03 | 3.04 | 3.04 | -0.08 (-2.56%) | 17,262,920 |
| 24 Nov 2023 | CNY | 3.16 | 3.21 | 3.11 | 3.12 | 3.12 | -0.04 (-1.27%) | 18,380,124 |
| 23 Nov 2023 | CNY | 3.12 | 3.18 | 3.06 | 3.16 | 3.16 | +0.04 (+1.28%) | 13,223,320 |
| 22 Nov 2023 | CNY | 3.08 | 3.2 | 3.08 | 3.12 | 3.12 | +0.03 (+0.97%) | 18,327,800 |
| 21 Nov 2023 | CNY | 3 | 3.12 | 2.99 | 3.09 | 3.09 | +0.1 (+3.34%) | 16,929,097 |
| 20 Nov 2023 | CNY | 2.99 | 3.03 | 2.95 | 2.99 | 2.99 | +0.03 (+1.01%) | 7,959,210 |
