| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | CNY | 2.09 | 2.12 | 2.04 | 2.06 | 2.06 | -0.03 (-1.44%) | 20,505,196 |
| 18 Dec 2023 | CNY | 2.13 | 2.17 | 2.07 | 2.09 | 2.09 | -0.04 (-1.88%) | 32,535,350 |
| 15 Dec 2023 | CNY | 2.1 | 2.15 | 2.09 | 2.13 | 2.13 | +0.03 (+1.43%) | 41,808,380 |
| 14 Dec 2023 | CNY | 2.1 | 2.18 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 43,938,036 |
| 13 Dec 2023 | CNY | 2.06 | 2.13 | 2.06 | 2.1 | 2.1 | +0.03 (+1.45%) | 38,255,234 |
| 12 Dec 2023 | CNY | 2.07 | 2.08 | 2.05 | 2.07 | 2.07 | -0.01 (-0.48%) | 19,198,064 |
| 11 Dec 2023 | CNY | 2 | 2.09 | 1.98 | 2.08 | 2.08 | +0.08 (+4%) | 34,428,577 |
| 8 Dec 2023 | CNY | 2.03 | 2.05 | 1.99 | 2 | 2 | -0.04 (-1.96%) | 31,757,997 |
| 7 Dec 2023 | CNY | 2.05 | 2.05 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 11,269,969 |
| 6 Dec 2023 | CNY | 2.04 | 2.06 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 11,876,450 |
| 5 Dec 2023 | CNY | 2.05 | 2.07 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 20,420,582 |
| 4 Dec 2023 | CNY | 2.07 | 2.09 | 2.03 | 2.05 | 2.05 | -0.03 (-1.44%) | 26,961,982 |
| 1 Dec 2023 | CNY | 2.05 | 2.08 | 2.04 | 2.08 | 2.08 | +0.03 (+1.46%) | 25,988,603 |
| 30 Nov 2023 | CNY | 2.06 | 2.06 | 2.03 | 2.05 | 2.05 | -0.01 (-0.49%) | 31,579,762 |
| 29 Nov 2023 | CNY | 2.04 | 2.09 | 2.01 | 2.06 | 2.06 | +0.02 (+0.98%) | 43,597,810 |
| 28 Nov 2023 | CNY | 2.04 | 2.05 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 16,730,145 |
| 27 Nov 2023 | CNY | 2.05 | 2.05 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 25,154,501 |
| 24 Nov 2023 | CNY | 2.04 | 2.07 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 19,889,614 |
| 23 Nov 2023 | CNY | 2.07 | 2.07 | 2.04 | 2.05 | 2.05 | -0.01 (-0.49%) | 16,963,663 |
| 22 Nov 2023 | CNY | 2.05 | 2.08 | 2.04 | 2.06 | 2.06 | +0.01 (+0.49%) | 28,106,897 |
| 21 Nov 2023 | CNY | 2.01 | 2.08 | 2 | 2.05 | 2.05 | +0.04 (+1.99%) | 46,845,193 |
| 20 Nov 2023 | CNY | 2 | 2.02 | 1.98 | 2.01 | 2.01 | +0.01 (+0.50%) | 29,382,660 |
| 17 Nov 2023 | CNY | 1.99 | 2.01 | 1.97 | 2 | 2 | +0.01 (+0.50%) | 14,632,750 |
| 16 Nov 2023 | CNY | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | -0.02 (-1.00%) | 14,459,200 |
| 15 Nov 2023 | CNY | 2 | 2.02 | 1.98 | 2.01 | 2.01 | +0.02 (+1.01%) | 31,763,840 |
| 14 Nov 2023 | CNY | 1.99 | 2 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 21,990,303 |
| 13 Nov 2023 | CNY | 1.97 | 1.99 | 1.95 | 1.99 | 1.99 | +0.02 (+1.02%) | 22,093,298 |
| 10 Nov 2023 | CNY | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | -0.02 (-1.01%) | 14,991,403 |
| 9 Nov 2023 | CNY | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | -0.03 (-1.49%) | 23,532,820 |
| 8 Nov 2023 | CNY | 2.01 | 2.03 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 17,150,793 |
