| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 3.88 | 3.9 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 8,603,275 |
| 13 Dec 2023 | CNY | 3.89 | 3.91 | 3.86 | 3.87 | 3.87 | -0.03 (-0.77%) | 7,667,000 |
| 12 Dec 2023 | CNY | 3.89 | 3.9 | 3.87 | 3.9 | 3.9 | 0.0 (0.0%) | 7,407,401 |
| 11 Dec 2023 | CNY | 3.92 | 3.92 | 3.85 | 3.9 | 3.9 | -0.02 (-0.51%) | 14,542,255 |
| 8 Dec 2023 | CNY | 3.92 | 3.95 | 3.91 | 3.92 | 3.92 | 0.0 (0.0%) | 9,624,090 |
| 7 Dec 2023 | CNY | 3.92 | 3.94 | 3.9 | 3.92 | 3.92 | 0.0 (0.0%) | 7,060,886 |
| 6 Dec 2023 | CNY | 3.92 | 3.94 | 3.91 | 3.92 | 3.92 | -0.01 (-0.25%) | 7,845,387 |
| 5 Dec 2023 | CNY | 3.99 | 3.99 | 3.93 | 3.93 | 3.93 | -0.06 (-1.50%) | 10,806,311 |
| 4 Dec 2023 | CNY | 3.99 | 4.01 | 3.97 | 3.99 | 3.99 | 0.0 (0.0%) | 8,178,100 |
| 1 Dec 2023 | CNY | 3.97 | 4 | 3.95 | 3.99 | 3.99 | +0.02 (+0.50%) | 9,007,991 |
| 30 Nov 2023 | CNY | 3.97 | 3.98 | 3.94 | 3.97 | 3.97 | 0.0 (0.0%) | 9,416,095 |
| 29 Nov 2023 | CNY | 4.02 | 4.03 | 3.96 | 3.97 | 3.97 | -0.05 (-1.24%) | 12,449,700 |
| 28 Nov 2023 | CNY | 3.98 | 4.03 | 3.96 | 4.02 | 4.02 | +0.04 (+1.01%) | 13,858,671 |
| 27 Nov 2023 | CNY | 4 | 4.02 | 3.97 | 3.98 | 3.98 | -0.03 (-0.75%) | 18,445,591 |
| 24 Nov 2023 | CNY | 4.03 | 4.05 | 3.99 | 4.01 | 4.01 | -0.02 (-0.50%) | 14,093,837 |
| 23 Nov 2023 | CNY | 3.99 | 4.04 | 3.98 | 4.03 | 4.03 | +0.03 (+0.75%) | 16,448,623 |
| 22 Nov 2023 | CNY | 4.04 | 4.05 | 3.99 | 4 | 4 | -0.04 (-0.99%) | 20,758,206 |
| 21 Nov 2023 | CNY | 4.08 | 4.1 | 4.03 | 4.04 | 4.04 | -0.03 (-0.74%) | 27,966,829 |
| 20 Nov 2023 | CNY | 4.14 | 4.16 | 4.07 | 4.07 | 4.07 | -0.04 (-0.97%) | 31,219,473 |
| 17 Nov 2023 | CNY | 4.09 | 4.21 | 4.04 | 4.11 | 4.11 | +0.05 (+1.23%) | 61,683,400 |
| 16 Nov 2023 | CNY | 4.16 | 4.17 | 4.05 | 4.06 | 4.06 | -0.21 (-4.92%) | 90,512,116 |
| 15 Nov 2023 | CNY | 3.99 | 4.32 | 3.94 | 4.27 | 4.27 | +0.34 (+8.65%) | 113,618,239 |
| 14 Nov 2023 | CNY | 3.97 | 3.97 | 3.88 | 3.93 | 3.93 | -0.01 (-0.25%) | 13,211,616 |
| 13 Nov 2023 | CNY | 3.86 | 3.95 | 3.86 | 3.94 | 3.94 | +0.08 (+2.07%) | 13,317,860 |
| 10 Nov 2023 | CNY | 3.87 | 3.88 | 3.84 | 3.86 | 3.86 | -0.02 (-0.52%) | 8,761,422 |
| 9 Nov 2023 | CNY | 3.87 | 3.9 | 3.86 | 3.88 | 3.88 | 0.0 (0.0%) | 10,294,303 |
| 8 Nov 2023 | CNY | 3.92 | 3.92 | 3.87 | 3.88 | 3.88 | -0.05 (-1.27%) | 11,657,918 |
| 7 Nov 2023 | CNY | 3.95 | 3.95 | 3.89 | 3.93 | 3.93 | -0.02 (-0.51%) | 11,393,304 |
| 6 Nov 2023 | CNY | 3.94 | 3.98 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 12,811,347 |
| 3 Nov 2023 | CNY | 3.94 | 3.99 | 3.92 | 3.93 | 3.93 | -0.01 (-0.25%) | 9,943,044 |
