| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 4.56 | 4.58 | 4.47 | 4.48 | 4.48 | -0.08 (-1.75%) | 5,102,500 |
| 25 Dec 2023 | CNY | 4.63 | 4.63 | 4.51 | 4.56 | 4.56 | -0.09 (-1.94%) | 8,162,071 |
| 22 Dec 2023 | CNY | 4.73 | 4.76 | 4.63 | 4.65 | 4.65 | -0.07 (-1.48%) | 7,141,400 |
| 21 Dec 2023 | CNY | 4.72 | 4.72 | 4.61 | 4.72 | 4.72 | +0.01 (+0.21%) | 6,826,146 |
| 20 Dec 2023 | CNY | 4.76 | 4.79 | 4.7 | 4.71 | 4.71 | -0.04 (-0.84%) | 7,093,375 |
| 19 Dec 2023 | CNY | 4.81 | 4.81 | 4.69 | 4.75 | 4.75 | -0.06 (-1.25%) | 8,003,276 |
| 18 Dec 2023 | CNY | 4.83 | 4.89 | 4.79 | 4.81 | 4.81 | -0.07 (-1.43%) | 7,430,610 |
| 15 Dec 2023 | CNY | 4.84 | 4.88 | 4.8 | 4.88 | 4.88 | +0.02 (+0.41%) | 7,375,841 |
| 14 Dec 2023 | CNY | 4.84 | 4.91 | 4.83 | 4.86 | 4.86 | +0.01 (+0.21%) | 7,964,801 |
| 13 Dec 2023 | CNY | 4.91 | 4.95 | 4.84 | 4.85 | 4.85 | -0.07 (-1.42%) | 10,379,011 |
| 12 Dec 2023 | CNY | 4.88 | 4.95 | 4.85 | 4.92 | 4.92 | +0.02 (+0.41%) | 13,497,901 |
| 11 Dec 2023 | CNY | 4.85 | 4.95 | 4.78 | 4.9 | 4.9 | +0.06 (+1.24%) | 21,350,769 |
| 8 Dec 2023 | CNY | 4.77 | 4.85 | 4.75 | 4.84 | 4.84 | +0.06 (+1.26%) | 14,277,642 |
| 7 Dec 2023 | CNY | 4.87 | 4.9 | 4.77 | 4.78 | 4.78 | -0.09 (-1.85%) | 13,470,821 |
| 6 Dec 2023 | CNY | 4.85 | 4.92 | 4.78 | 4.87 | 4.87 | -0.01 (-0.20%) | 18,319,905 |
| 5 Dec 2023 | CNY | 4.86 | 5.04 | 4.82 | 4.88 | 4.88 | -0.05 (-1.01%) | 34,141,523 |
| 4 Dec 2023 | CNY | 4.69 | 5.16 | 4.69 | 4.93 | 4.93 | +0.24 (+5.12%) | 36,255,270 |
| 1 Dec 2023 | CNY | 4.68 | 4.71 | 4.65 | 4.69 | 4.69 | +0.03 (+0.64%) | 3,919,500 |
| 30 Nov 2023 | CNY | 4.65 | 4.67 | 4.61 | 4.66 | 4.66 | 0.0 (0.0%) | 3,658,549 |
| 29 Nov 2023 | CNY | 4.7 | 4.7 | 4.65 | 4.66 | 4.66 | -0.03 (-0.64%) | 3,210,300 |
| 28 Nov 2023 | CNY | 4.67 | 4.7 | 4.64 | 4.69 | 4.69 | +0.02 (+0.43%) | 3,394,802 |
| 27 Nov 2023 | CNY | 4.7 | 4.7 | 4.64 | 4.67 | 4.67 | -0.02 (-0.43%) | 3,829,800 |
| 24 Nov 2023 | CNY | 4.68 | 4.73 | 4.67 | 4.69 | 4.69 | +0.01 (+0.21%) | 5,151,400 |
| 23 Nov 2023 | CNY | 4.65 | 4.69 | 4.63 | 4.68 | 4.68 | +0.03 (+0.65%) | 3,266,300 |
| 22 Nov 2023 | CNY | 4.66 | 4.72 | 4.64 | 4.65 | 4.65 | -0.01 (-0.21%) | 4,163,960 |
| 21 Nov 2023 | CNY | 4.64 | 4.69 | 4.64 | 4.66 | 4.66 | +0.01 (+0.22%) | 5,840,400 |
| 20 Nov 2023 | CNY | 4.64 | 4.65 | 4.61 | 4.65 | 4.65 | +0.03 (+0.65%) | 3,699,095 |
| 17 Nov 2023 | CNY | 4.59 | 4.63 | 4.59 | 4.62 | 4.62 | +0.01 (+0.22%) | 3,602,197 |
| 16 Nov 2023 | CNY | 4.6 | 4.64 | 4.6 | 4.61 | 4.61 | -0.01 (-0.22%) | 2,867,500 |
| 15 Nov 2023 | CNY | 4.63 | 4.65 | 4.62 | 4.62 | 4.62 | 0.0 (0.0%) | 3,914,560 |
