| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 3.58 | 3.69 | 3.55 | 3.64 | 3.64 | +0.06 (+1.68%) | 16,456,580 |
| 8 Jan 2024 | CNY | 3.64 | 3.67 | 3.58 | 3.58 | 3.58 | -0.04 (-1.10%) | 14,120,310 |
| 5 Jan 2024 | CNY | 3.69 | 3.73 | 3.6 | 3.62 | 3.62 | -0.06 (-1.63%) | 17,836,010 |
| 4 Jan 2024 | CNY | 3.74 | 3.74 | 3.64 | 3.68 | 3.68 | -0.08 (-2.13%) | 19,320,690 |
| 3 Jan 2024 | CNY | 3.76 | 3.86 | 3.72 | 3.76 | 3.76 | +0.02 (+0.53%) | 27,172,840 |
| 2 Jan 2024 | CNY | 3.68 | 3.9 | 3.67 | 3.74 | 3.74 | +0.07 (+1.91%) | 31,541,590 |
| 29 Dec 2023 | CNY | 3.59 | 3.68 | 3.58 | 3.67 | 3.67 | +0.07 (+1.94%) | 20,306,580 |
| 28 Dec 2023 | CNY | 3.52 | 3.61 | 3.45 | 3.6 | 3.6 | +0.06 (+1.69%) | 23,617,630 |
| 27 Dec 2023 | CNY | 3.52 | 3.65 | 3.49 | 3.54 | 3.54 | +0.05 (+1.43%) | 21,843,280 |
| 26 Dec 2023 | CNY | 3.45 | 3.58 | 3.41 | 3.49 | 3.49 | +0.04 (+1.16%) | 24,751,080 |
| 25 Dec 2023 | CNY | 3.64 | 3.67 | 3.4 | 3.45 | 3.45 | -0.18 (-4.96%) | 34,335,910 |
| 22 Dec 2023 | CNY | 3.74 | 3.76 | 3.6 | 3.63 | 3.63 | -0.11 (-2.94%) | 32,044,960 |
| 21 Dec 2023 | CNY | 3.64 | 3.79 | 3.56 | 3.74 | 3.74 | +0.04 (+1.08%) | 40,666,140 |
| 20 Dec 2023 | CNY | 3.79 | 3.81 | 3.68 | 3.7 | 3.7 | -0.1 (-2.63%) | 36,243,660 |
| 19 Dec 2023 | CNY | 3.76 | 3.92 | 3.75 | 3.8 | 3.8 | -0.04 (-1.04%) | 56,153,930 |
| 18 Dec 2023 | CNY | 3.9 | 4.02 | 3.83 | 3.84 | 3.84 | -0.08 (-2.04%) | 88,927,890 |
| 15 Dec 2023 | CNY | 4.09 | 4.38 | 3.91 | 3.92 | 3.92 | -0.06 (-1.51%) | 143,484,810 |
| 14 Dec 2023 | CNY | 3.63 | 3.98 | 3.63 | 3.98 | 3.98 | +0.36 (+9.94%) | 41,170,570 |
| 13 Dec 2023 | CNY | 3.73 | 3.75 | 3.61 | 3.62 | 3.62 | -0.16 (-4.23%) | 26,334,350 |
| 12 Dec 2023 | CNY | 3.62 | 3.81 | 3.6 | 3.78 | 3.78 | +0.16 (+4.42%) | 42,340,210 |
| 11 Dec 2023 | CNY | 3.64 | 3.64 | 3.53 | 3.62 | 3.62 | -0.04 (-1.09%) | 22,165,750 |
| 8 Dec 2023 | CNY | 3.82 | 3.88 | 3.63 | 3.66 | 3.66 | -0.15 (-3.94%) | 30,718,880 |
| 7 Dec 2023 | CNY | 3.8 | 3.87 | 3.76 | 3.81 | 3.81 | 0.0 (0.0%) | 30,197,000 |
| 6 Dec 2023 | CNY | 3.78 | 3.86 | 3.72 | 3.81 | 3.81 | +0.05 (+1.33%) | 32,696,040 |
| 5 Dec 2023 | CNY | 3.83 | 3.95 | 3.75 | 3.76 | 3.76 | -0.09 (-2.34%) | 44,811,900 |
| 4 Dec 2023 | CNY | 3.94 | 3.99 | 3.8 | 3.85 | 3.85 | 0.0 (0.0%) | 75,029,760 |
| 1 Dec 2023 | CNY | 3.5 | 3.85 | 3.48 | 3.85 | 3.85 | +0.35 (+10%) | 37,682,750 |
| 30 Nov 2023 | CNY | 3.49 | 3.54 | 3.46 | 3.5 | 3.5 | +0.03 (+0.86%) | 17,933,700 |
| 29 Nov 2023 | CNY | 3.52 | 3.54 | 3.45 | 3.47 | 3.47 | -0.09 (-2.53%) | 21,611,500 |
| 28 Nov 2023 | CNY | 3.6 | 3.64 | 3.53 | 3.56 | 3.56 | -0.06 (-1.66%) | 27,197,500 |
