| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 3.38 | 3.43 | 3.34 | 3.41 | 3.41 | +0.02 (+0.59%) | 20,382,320 |
| 8 Jan 2024 | CNY | 3.48 | 3.48 | 3.38 | 3.39 | 3.39 | -0.09 (-2.59%) | 25,070,180 |
| 5 Jan 2024 | CNY | 3.49 | 3.53 | 3.47 | 3.48 | 3.48 | 0.0 (0.0%) | 22,772,230 |
| 4 Jan 2024 | CNY | 3.5 | 3.51 | 3.46 | 3.48 | 3.48 | -0.01 (-0.29%) | 21,741,820 |
| 3 Jan 2024 | CNY | 3.46 | 3.51 | 3.45 | 3.49 | 3.49 | +0.03 (+0.87%) | 27,617,990 |
| 2 Jan 2024 | CNY | 3.46 | 3.48 | 3.43 | 3.46 | 3.46 | 0.0 (0.0%) | 24,985,490 |
| 29 Dec 2023 | CNY | 3.5 | 3.51 | 3.45 | 3.46 | 3.46 | -0.05 (-1.42%) | 23,049,850 |
| 28 Dec 2023 | CNY | 3.46 | 3.52 | 3.46 | 3.51 | 3.51 | +0.05 (+1.45%) | 15,519,820 |
| 27 Dec 2023 | CNY | 3.49 | 3.49 | 3.43 | 3.46 | 3.46 | -0.01 (-0.29%) | 14,529,970 |
| 26 Dec 2023 | CNY | 3.49 | 3.52 | 3.46 | 3.47 | 3.47 | -0.02 (-0.57%) | 13,196,150 |
| 25 Dec 2023 | CNY | 3.49 | 3.51 | 3.45 | 3.49 | 3.49 | +0.01 (+0.29%) | 17,127,830 |
| 22 Dec 2023 | CNY | 3.48 | 3.51 | 3.45 | 3.48 | 3.48 | -0.01 (-0.29%) | 15,419,450 |
| 21 Dec 2023 | CNY | 3.48 | 3.5 | 3.43 | 3.49 | 3.49 | 0.0 (0.0%) | 12,941,980 |
| 20 Dec 2023 | CNY | 3.5 | 3.56 | 3.49 | 3.49 | 3.49 | -0.02 (-0.57%) | 15,122,040 |
| 19 Dec 2023 | CNY | 3.51 | 3.54 | 3.48 | 3.51 | 3.51 | -0.03 (-0.85%) | 15,810,700 |
| 18 Dec 2023 | CNY | 3.57 | 3.58 | 3.53 | 3.54 | 3.54 | -0.04 (-1.12%) | 18,633,040 |
| 15 Dec 2023 | CNY | 3.6 | 3.62 | 3.57 | 3.58 | 3.58 | -0.01 (-0.28%) | 13,218,680 |
| 14 Dec 2023 | CNY | 3.61 | 3.62 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 12,300,600 |
| 13 Dec 2023 | CNY | 3.63 | 3.64 | 3.59 | 3.59 | 3.59 | -0.04 (-1.10%) | 17,706,100 |
| 12 Dec 2023 | CNY | 3.66 | 3.66 | 3.62 | 3.63 | 3.63 | -0.04 (-1.09%) | 17,419,850 |
| 11 Dec 2023 | CNY | 3.66 | 3.69 | 3.6 | 3.67 | 3.67 | +0.01 (+0.27%) | 28,545,200 |
| 8 Dec 2023 | CNY | 3.65 | 3.7 | 3.63 | 3.66 | 3.66 | +0.01 (+0.27%) | 17,960,480 |
| 7 Dec 2023 | CNY | 3.62 | 3.66 | 3.61 | 3.65 | 3.65 | +0.01 (+0.27%) | 14,175,170 |
| 6 Dec 2023 | CNY | 3.62 | 3.67 | 3.61 | 3.64 | 3.64 | +0.03 (+0.83%) | 18,616,050 |
| 5 Dec 2023 | CNY | 3.68 | 3.68 | 3.61 | 3.61 | 3.61 | -0.08 (-2.17%) | 16,003,020 |
| 4 Dec 2023 | CNY | 3.69 | 3.71 | 3.64 | 3.69 | 3.69 | +0.03 (+0.82%) | 18,488,850 |
| 1 Dec 2023 | CNY | 3.66 | 3.69 | 3.65 | 3.66 | 3.66 | 0.0 (0.0%) | 13,353,100 |
| 30 Nov 2023 | CNY | 3.68 | 3.69 | 3.64 | 3.66 | 3.66 | -0.03 (-0.81%) | 14,495,200 |
| 29 Nov 2023 | CNY | 3.72 | 3.74 | 3.68 | 3.69 | 3.69 | -0.03 (-0.81%) | 14,151,410 |
| 28 Nov 2023 | CNY | 3.69 | 3.73 | 3.66 | 3.72 | 3.72 | +0.03 (+0.81%) | 16,439,600 |
