| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | CNY | 3.25 | 3.26 | 3.16 | 3.18 | 3.18 | -0.06 (-1.85%) | 6,584,250 |
| 4 Jan 2024 | CNY | 3.2 | 3.25 | 3.17 | 3.24 | 3.24 | +0.03 (+0.93%) | 8,260,500 |
| 3 Jan 2024 | CNY | 3.1 | 3.21 | 3.08 | 3.21 | 3.21 | +0.1 (+3.22%) | 7,328,325 |
| 2 Jan 2024 | CNY | 3.04 | 3.13 | 3.04 | 3.11 | 3.11 | +0.07 (+2.30%) | 8,384,200 |
| 29 Dec 2023 | CNY | 3.15 | 3.15 | 3.03 | 3.04 | 3.04 | -0.04 (-1.30%) | 8,710,800 |
| 28 Dec 2023 | CNY | 2.99 | 3.09 | 2.95 | 3.08 | 3.08 | +0.08 (+2.67%) | 8,088,400 |
| 27 Dec 2023 | CNY | 3.03 | 3.03 | 2.95 | 3 | 3 | -0.01 (-0.33%) | 8,890,203 |
| 26 Dec 2023 | CNY | 3.01 | 3.05 | 2.96 | 3.01 | 3.01 | +0.02 (+0.67%) | 10,906,924 |
| 25 Dec 2023 | CNY | 3 | 3.01 | 2.88 | 2.99 | 2.99 | +0.03 (+1.01%) | 11,117,100 |
| 22 Dec 2023 | CNY | 3.04 | 3.06 | 2.95 | 2.96 | 2.96 | -0.08 (-2.63%) | 6,250,000 |
| 21 Dec 2023 | CNY | 3 | 3.06 | 2.96 | 3.04 | 3.04 | 0.0 (0.0%) | 8,682,400 |
| 20 Dec 2023 | CNY | 3.04 | 3.05 | 2.98 | 3.04 | 3.04 | 0.0 (0.0%) | 8,013,600 |
| 19 Dec 2023 | CNY | 3.08 | 3.08 | 3 | 3.04 | 3.04 | -0.03 (-0.98%) | 7,747,200 |
| 18 Dec 2023 | CNY | 3.14 | 3.15 | 3.05 | 3.07 | 3.07 | -0.03 (-0.97%) | 7,853,400 |
| 15 Dec 2023 | CNY | 3.1 | 3.19 | 3.09 | 3.1 | 3.1 | +0.02 (+0.65%) | 8,056,250 |
| 14 Dec 2023 | CNY | 3.16 | 3.19 | 3.08 | 3.08 | 3.08 | -0.06 (-1.91%) | 7,956,100 |
| 13 Dec 2023 | CNY | 3.18 | 3.2 | 3.13 | 3.14 | 3.14 | -0.03 (-0.95%) | 10,037,250 |
| 12 Dec 2023 | CNY | 3.15 | 3.19 | 3.12 | 3.17 | 3.17 | +0.03 (+0.96%) | 7,468,025 |
| 11 Dec 2023 | CNY | 3.15 | 3.17 | 3.11 | 3.14 | 3.14 | 0.0 (0.0%) | 8,911,000 |
| 8 Dec 2023 | CNY | 3.28 | 3.28 | 3.12 | 3.14 | 3.14 | -0.1 (-3.09%) | 7,900,400 |
| 7 Dec 2023 | CNY | 3.24 | 3.27 | 3.21 | 3.24 | 3.24 | 0.0 (0.0%) | 6,770,100 |
| 6 Dec 2023 | CNY | 3.19 | 3.29 | 3.17 | 3.24 | 3.24 | +0.03 (+0.93%) | 6,094,801 |
| 5 Dec 2023 | CNY | 3.28 | 3.29 | 3.21 | 3.21 | 3.21 | -0.06 (-1.83%) | 6,060,000 |
| 4 Dec 2023 | CNY | 3.28 | 3.32 | 3.25 | 3.27 | 3.27 | -0.01 (-0.30%) | 5,035,600 |
| 1 Dec 2023 | CNY | 3.26 | 3.3 | 3.23 | 3.28 | 3.28 | +0.04 (+1.23%) | 5,847,067 |
| 30 Nov 2023 | CNY | 3.26 | 3.27 | 3.2 | 3.24 | 3.24 | -0.02 (-0.61%) | 6,364,417 |
| 29 Nov 2023 | CNY | 3.33 | 3.34 | 3.24 | 3.26 | 3.26 | -0.07 (-2.10%) | 10,107,643 |
| 28 Nov 2023 | CNY | 3.32 | 3.36 | 3.3 | 3.33 | 3.33 | 0.0 (0.0%) | 5,959,979 |
| 27 Nov 2023 | CNY | 3.41 | 3.43 | 3.32 | 3.33 | 3.33 | -0.06 (-1.77%) | 6,491,700 |
| 24 Nov 2023 | CNY | 3.45 | 3.47 | 3.38 | 3.39 | 3.39 | -0.04 (-1.17%) | 5,666,500 |
