| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 3.26 | 3.3 | 3.26 | 3.29 | 3.29 | +0.02 (+0.61%) | 29,171,868 |
| 2 Jan 2024 | CNY | 3.29 | 3.3 | 3.26 | 3.27 | 3.27 | -0.01 (-0.30%) | 30,997,064 |
| 29 Dec 2023 | CNY | 3.27 | 3.29 | 3.25 | 3.28 | 3.28 | 0.0 (0.0%) | 36,467,896 |
| 28 Dec 2023 | CNY | 3.19 | 3.3 | 3.18 | 3.28 | 3.28 | +0.09 (+2.82%) | 51,121,843 |
| 27 Dec 2023 | CNY | 3.17 | 3.2 | 3.14 | 3.19 | 3.19 | +0.02 (+0.63%) | 22,474,517 |
| 26 Dec 2023 | CNY | 3.21 | 3.21 | 3.16 | 3.17 | 3.17 | -0.04 (-1.25%) | 17,231,272 |
| 25 Dec 2023 | CNY | 3.21 | 3.23 | 3.19 | 3.21 | 3.21 | 0.0 (0.0%) | 24,109,243 |
| 22 Dec 2023 | CNY | 3.2 | 3.24 | 3.15 | 3.21 | 3.21 | +0.02 (+0.63%) | 36,897,881 |
| 21 Dec 2023 | CNY | 3.17 | 3.21 | 3.14 | 3.19 | 3.19 | +0.02 (+0.63%) | 25,449,090 |
| 20 Dec 2023 | CNY | 3.17 | 3.22 | 3.17 | 3.17 | 3.17 | 0.0 (0.0%) | 27,877,422 |
| 19 Dec 2023 | CNY | 3.18 | 3.2 | 3.14 | 3.17 | 3.17 | -0.03 (-0.94%) | 28,580,732 |
| 18 Dec 2023 | CNY | 3.27 | 3.27 | 3.19 | 3.2 | 3.2 | -0.07 (-2.14%) | 34,982,097 |
| 15 Dec 2023 | CNY | 3.3 | 3.32 | 3.26 | 3.27 | 3.27 | -0.02 (-0.61%) | 27,202,132 |
| 14 Dec 2023 | CNY | 3.31 | 3.34 | 3.29 | 3.29 | 3.29 | -0.02 (-0.60%) | 19,534,677 |
| 13 Dec 2023 | CNY | 3.34 | 3.34 | 3.3 | 3.31 | 3.31 | -0.03 (-0.90%) | 20,282,965 |
| 12 Dec 2023 | CNY | 3.36 | 3.36 | 3.33 | 3.34 | 3.34 | -0.03 (-0.89%) | 19,983,534 |
| 11 Dec 2023 | CNY | 3.33 | 3.38 | 3.28 | 3.37 | 3.37 | +0.03 (+0.90%) | 35,784,694 |
| 8 Dec 2023 | CNY | 3.36 | 3.36 | 3.33 | 3.34 | 3.34 | -0.01 (-0.30%) | 24,585,376 |
| 7 Dec 2023 | CNY | 3.36 | 3.37 | 3.31 | 3.35 | 3.35 | -0.01 (-0.30%) | 32,883,995 |
| 6 Dec 2023 | CNY | 3.34 | 3.4 | 3.33 | 3.36 | 3.36 | +0.01 (+0.30%) | 30,574,478 |
| 5 Dec 2023 | CNY | 3.41 | 3.42 | 3.34 | 3.35 | 3.35 | -0.08 (-2.33%) | 36,127,920 |
| 4 Dec 2023 | CNY | 3.42 | 3.46 | 3.42 | 3.43 | 3.43 | +0.01 (+0.29%) | 27,386,108 |
| 1 Dec 2023 | CNY | 3.4 | 3.43 | 3.38 | 3.42 | 3.42 | +0.03 (+0.88%) | 23,166,840 |
| 30 Nov 2023 | CNY | 3.41 | 3.43 | 3.38 | 3.39 | 3.39 | -0.03 (-0.88%) | 24,753,568 |
| 29 Nov 2023 | CNY | 3.44 | 3.47 | 3.41 | 3.42 | 3.42 | -0.02 (-0.58%) | 27,613,800 |
| 28 Nov 2023 | CNY | 3.43 | 3.46 | 3.39 | 3.44 | 3.44 | +0.01 (+0.29%) | 36,569,088 |
| 27 Nov 2023 | CNY | 3.43 | 3.45 | 3.38 | 3.43 | 3.43 | -0.01 (-0.29%) | 39,641,687 |
| 24 Nov 2023 | CNY | 3.5 | 3.5 | 3.43 | 3.44 | 3.44 | -0.06 (-1.71%) | 41,910,800 |
| 23 Nov 2023 | CNY | 3.5 | 3.52 | 3.47 | 3.5 | 3.5 | -0.02 (-0.57%) | 34,283,658 |
| 22 Nov 2023 | CNY | 3.53 | 3.57 | 3.51 | 3.52 | 3.52 | -0.02 (-0.56%) | 31,147,400 |
