| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 3.28 | 3.29 | 3.22 | 3.23 | 3.23 | -0.05 (-1.52%) | 18,999,023 |
| 21 Dec 2023 | CNY | 3.26 | 3.29 | 3.21 | 3.28 | 3.28 | +0.03 (+0.92%) | 20,167,496 |
| 20 Dec 2023 | CNY | 3.31 | 3.34 | 3.25 | 3.25 | 3.25 | -0.07 (-2.11%) | 17,888,224 |
| 19 Dec 2023 | CNY | 3.35 | 3.35 | 3.29 | 3.32 | 3.32 | -0.02 (-0.60%) | 20,353,750 |
| 18 Dec 2023 | CNY | 3.36 | 3.4 | 3.33 | 3.34 | 3.34 | -0.01 (-0.30%) | 22,114,107 |
| 15 Dec 2023 | CNY | 3.42 | 3.43 | 3.35 | 3.35 | 3.35 | -0.07 (-2.05%) | 27,416,400 |
| 14 Dec 2023 | CNY | 3.45 | 3.5 | 3.41 | 3.42 | 3.42 | -0.04 (-1.16%) | 26,428,950 |
| 13 Dec 2023 | CNY | 3.46 | 3.53 | 3.43 | 3.46 | 3.46 | +0.01 (+0.29%) | 26,292,700 |
| 12 Dec 2023 | CNY | 3.4 | 3.48 | 3.4 | 3.45 | 3.45 | +0.03 (+0.88%) | 20,369,009 |
| 11 Dec 2023 | CNY | 3.39 | 3.46 | 3.38 | 3.42 | 3.42 | 0.0 (0.0%) | 24,277,000 |
| 8 Dec 2023 | CNY | 3.43 | 3.48 | 3.4 | 3.42 | 3.42 | -0.03 (-0.87%) | 26,584,920 |
| 7 Dec 2023 | CNY | 3.5 | 3.52 | 3.45 | 3.45 | 3.45 | -0.07 (-1.99%) | 27,110,500 |
| 6 Dec 2023 | CNY | 3.5 | 3.55 | 3.48 | 3.52 | 3.52 | +0.01 (+0.28%) | 32,309,015 |
| 5 Dec 2023 | CNY | 3.57 | 3.61 | 3.51 | 3.51 | 3.51 | -0.07 (-1.96%) | 41,960,720 |
| 4 Dec 2023 | CNY | 3.58 | 3.59 | 3.5 | 3.58 | 3.58 | +0.02 (+0.56%) | 32,473,200 |
| 1 Dec 2023 | CNY | 3.5 | 3.57 | 3.5 | 3.56 | 3.56 | +0.04 (+1.14%) | 23,020,100 |
| 30 Nov 2023 | CNY | 3.52 | 3.54 | 3.48 | 3.52 | 3.52 | 0.0 (0.0%) | 25,582,800 |
| 29 Nov 2023 | CNY | 3.6 | 3.6 | 3.51 | 3.52 | 3.52 | -0.07 (-1.95%) | 31,548,681 |
| 28 Nov 2023 | CNY | 3.58 | 3.62 | 3.51 | 3.59 | 3.59 | +0.01 (+0.28%) | 41,046,745 |
| 27 Nov 2023 | CNY | 3.65 | 3.68 | 3.57 | 3.58 | 3.58 | -0.07 (-1.92%) | 55,529,900 |
| 24 Nov 2023 | CNY | 3.66 | 3.74 | 3.62 | 3.65 | 3.65 | -0.02 (-0.54%) | 57,680,934 |
| 23 Nov 2023 | CNY | 3.61 | 3.71 | 3.6 | 3.67 | 3.67 | +0.06 (+1.66%) | 65,839,826 |
| 22 Nov 2023 | CNY | 3.59 | 3.66 | 3.57 | 3.61 | 3.61 | +0.02 (+0.56%) | 63,549,739 |
| 21 Nov 2023 | CNY | 3.61 | 3.65 | 3.55 | 3.59 | 3.59 | 0.0 (0.0%) | 43,602,300 |
| 20 Nov 2023 | CNY | 3.56 | 3.63 | 3.55 | 3.59 | 3.59 | +0.03 (+0.84%) | 40,767,004 |
| 17 Nov 2023 | CNY | 3.51 | 3.56 | 3.49 | 3.56 | 3.56 | +0.04 (+1.14%) | 42,735,215 |
| 16 Nov 2023 | CNY | 3.63 | 3.63 | 3.51 | 3.52 | 3.52 | -0.11 (-3.03%) | 59,201,451 |
| 15 Nov 2023 | CNY | 3.64 | 3.65 | 3.59 | 3.63 | 3.63 | 0.0 (0.0%) | 35,056,461 |
| 14 Nov 2023 | CNY | 3.6 | 3.65 | 3.58 | 3.63 | 3.63 | +0.03 (+0.83%) | 36,923,859 |
| 13 Nov 2023 | CNY | 3.64 | 3.65 | 3.58 | 3.6 | 3.6 | -0.02 (-0.55%) | 35,775,941 |
