| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 2.71 | 2.96 | 2.71 | 2.86 | 2.86 | +0.17 (+6.32%) | 92,186,029 |
| 13 Dec 2023 | CNY | 2.71 | 2.72 | 2.67 | 2.69 | 2.69 | -0.02 (-0.74%) | 11,325,900 |
| 12 Dec 2023 | CNY | 2.63 | 2.72 | 2.62 | 2.71 | 2.71 | +0.08 (+3.04%) | 13,755,777 |
| 11 Dec 2023 | CNY | 2.62 | 2.65 | 2.58 | 2.63 | 2.63 | +0.01 (+0.38%) | 12,870,100 |
| 8 Dec 2023 | CNY | 2.71 | 2.73 | 2.62 | 2.62 | 2.62 | -0.09 (-3.32%) | 14,618,528 |
| 7 Dec 2023 | CNY | 2.72 | 2.74 | 2.7 | 2.71 | 2.71 | -0.01 (-0.37%) | 10,605,289 |
| 6 Dec 2023 | CNY | 2.7 | 2.73 | 2.68 | 2.72 | 2.72 | +0.04 (+1.49%) | 11,537,341 |
| 5 Dec 2023 | CNY | 2.74 | 2.74 | 2.68 | 2.68 | 2.68 | -0.06 (-2.19%) | 9,642,100 |
| 4 Dec 2023 | CNY | 2.74 | 2.76 | 2.71 | 2.74 | 2.74 | +0.01 (+0.37%) | 10,667,300 |
| 1 Dec 2023 | CNY | 2.72 | 2.75 | 2.69 | 2.73 | 2.73 | +0.01 (+0.37%) | 11,057,900 |
| 30 Nov 2023 | CNY | 2.74 | 2.75 | 2.7 | 2.72 | 2.72 | -0.02 (-0.73%) | 8,732,100 |
| 29 Nov 2023 | CNY | 2.77 | 2.78 | 2.73 | 2.74 | 2.74 | -0.03 (-1.08%) | 9,298,300 |
| 28 Nov 2023 | CNY | 2.78 | 2.8 | 2.74 | 2.77 | 2.77 | +0.01 (+0.36%) | 9,023,400 |
| 27 Nov 2023 | CNY | 2.81 | 2.81 | 2.75 | 2.76 | 2.76 | -0.05 (-1.78%) | 8,336,632 |
| 24 Nov 2023 | CNY | 2.84 | 2.85 | 2.79 | 2.81 | 2.81 | -0.02 (-0.71%) | 10,980,600 |
| 23 Nov 2023 | CNY | 2.83 | 2.86 | 2.8 | 2.83 | 2.83 | 0.0 (0.0%) | 8,218,973 |
| 22 Nov 2023 | CNY | 2.84 | 2.9 | 2.83 | 2.83 | 2.83 | -0.01 (-0.35%) | 12,256,902 |
| 21 Nov 2023 | CNY | 2.85 | 2.87 | 2.83 | 2.84 | 2.84 | 0.0 (0.0%) | 10,146,113 |
| 20 Nov 2023 | CNY | 2.83 | 2.85 | 2.8 | 2.84 | 2.84 | +0.03 (+1.07%) | 9,399,200 |
| 17 Nov 2023 | CNY | 2.8 | 2.83 | 2.77 | 2.81 | 2.81 | +0.02 (+0.72%) | 9,929,200 |
| 16 Nov 2023 | CNY | 2.84 | 2.84 | 2.79 | 2.79 | 2.79 | -0.04 (-1.41%) | 9,019,200 |
| 15 Nov 2023 | CNY | 2.8 | 2.86 | 2.8 | 2.83 | 2.83 | +0.03 (+1.07%) | 11,571,562 |
| 14 Nov 2023 | CNY | 2.78 | 2.81 | 2.77 | 2.8 | 2.8 | +0.01 (+0.36%) | 8,320,400 |
| 13 Nov 2023 | CNY | 2.77 | 2.79 | 2.73 | 2.79 | 2.79 | +0.04 (+1.45%) | 11,024,500 |
| 10 Nov 2023 | CNY | 2.77 | 2.77 | 2.71 | 2.75 | 2.75 | 0.0 (0.0%) | 11,725,920 |
| 9 Nov 2023 | CNY | 2.78 | 2.79 | 2.74 | 2.75 | 2.75 | -0.02 (-0.72%) | 9,473,300 |
| 8 Nov 2023 | CNY | 2.78 | 2.8 | 2.76 | 2.77 | 2.77 | -0.01 (-0.36%) | 11,783,000 |
| 7 Nov 2023 | CNY | 2.77 | 2.79 | 2.72 | 2.78 | 2.78 | +0.02 (+0.72%) | 11,678,674 |
| 6 Nov 2023 | CNY | 2.69 | 2.77 | 2.67 | 2.76 | 2.76 | +0.09 (+3.37%) | 19,248,974 |
| 3 Nov 2023 | CNY | 2.7 | 2.71 | 2.67 | 2.67 | 2.67 | -0.02 (-0.74%) | 12,862,240 |
