| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 4.29 | 4.35 | 4.23 | 4.3 | 4.3 | -0.02 (-0.46%) | 27,899,468 |
| 20 Dec 2023 | CNY | 4.41 | 4.43 | 4.31 | 4.32 | 4.32 | -0.08 (-1.82%) | 23,314,937 |
| 19 Dec 2023 | CNY | 4.43 | 4.45 | 4.37 | 4.4 | 4.4 | -0.02 (-0.45%) | 17,728,450 |
| 18 Dec 2023 | CNY | 4.5 | 4.51 | 4.41 | 4.42 | 4.42 | -0.11 (-2.43%) | 22,644,430 |
| 15 Dec 2023 | CNY | 4.52 | 4.58 | 4.51 | 4.53 | 4.53 | +0.01 (+0.22%) | 18,596,853 |
| 14 Dec 2023 | CNY | 4.55 | 4.59 | 4.51 | 4.52 | 4.52 | -0.03 (-0.66%) | 16,144,812 |
| 13 Dec 2023 | CNY | 4.6 | 4.61 | 4.54 | 4.55 | 4.55 | -0.05 (-1.09%) | 17,223,914 |
| 12 Dec 2023 | CNY | 4.62 | 4.64 | 4.58 | 4.6 | 4.6 | -0.04 (-0.86%) | 18,036,020 |
| 11 Dec 2023 | CNY | 4.53 | 4.66 | 4.48 | 4.64 | 4.64 | +0.08 (+1.75%) | 28,088,028 |
| 8 Dec 2023 | CNY | 4.56 | 4.59 | 4.54 | 4.56 | 4.56 | +0.01 (+0.22%) | 19,564,469 |
| 7 Dec 2023 | CNY | 4.62 | 4.63 | 4.52 | 4.55 | 4.55 | -0.06 (-1.30%) | 22,538,245 |
| 6 Dec 2023 | CNY | 4.54 | 4.67 | 4.53 | 4.61 | 4.61 | +0.04 (+0.88%) | 29,792,143 |
| 5 Dec 2023 | CNY | 4.66 | 4.69 | 4.56 | 4.57 | 4.57 | -0.1 (-2.14%) | 28,993,646 |
| 4 Dec 2023 | CNY | 4.72 | 4.75 | 4.66 | 4.67 | 4.67 | -0.07 (-1.48%) | 27,005,095 |
| 1 Dec 2023 | CNY | 4.65 | 4.77 | 4.62 | 4.74 | 4.74 | +0.12 (+2.60%) | 39,542,762 |
| 30 Nov 2023 | CNY | 4.7 | 4.72 | 4.62 | 4.62 | 4.62 | -0.1 (-2.12%) | 40,908,951 |
| 29 Nov 2023 | CNY | 4.74 | 4.76 | 4.69 | 4.72 | 4.72 | -0.02 (-0.42%) | 25,416,714 |
| 28 Nov 2023 | CNY | 4.72 | 4.76 | 4.69 | 4.74 | 4.74 | 0.0 (0.0%) | 22,317,981 |
| 27 Nov 2023 | CNY | 4.76 | 4.79 | 4.73 | 4.74 | 4.74 | -0.03 (-0.63%) | 25,613,645 |
| 24 Nov 2023 | CNY | 4.84 | 4.85 | 4.75 | 4.77 | 4.77 | -0.08 (-1.65%) | 31,516,327 |
| 23 Nov 2023 | CNY | 4.82 | 4.86 | 4.8 | 4.85 | 4.85 | +0.01 (+0.21%) | 26,009,143 |
| 22 Nov 2023 | CNY | 4.93 | 4.95 | 4.84 | 4.84 | 4.84 | -0.08 (-1.63%) | 35,169,396 |
| 21 Nov 2023 | CNY | 4.95 | 4.97 | 4.9 | 4.92 | 4.92 | -0.03 (-0.61%) | 35,278,686 |
| 20 Nov 2023 | CNY | 4.89 | 4.98 | 4.83 | 4.95 | 4.95 | +0.06 (+1.23%) | 39,586,085 |
| 17 Nov 2023 | CNY | 4.91 | 4.91 | 4.85 | 4.89 | 4.89 | -0.03 (-0.61%) | 35,364,647 |
| 16 Nov 2023 | CNY | 4.99 | 5.01 | 4.91 | 4.92 | 4.92 | -0.08 (-1.60%) | 36,019,793 |
| 15 Nov 2023 | CNY | 5.01 | 5.07 | 4.99 | 5 | 5 | 0.0 (0.0%) | 40,259,018 |
| 14 Nov 2023 | CNY | 5.01 | 5.09 | 4.96 | 5 | 5 | -0.02 (-0.40%) | 55,753,446 |
| 13 Nov 2023 | CNY | 4.87 | 5.11 | 4.87 | 5.02 | 5.02 | +0.16 (+3.29%) | 101,709,575 |
| 10 Nov 2023 | CNY | 4.84 | 4.94 | 4.81 | 4.86 | 4.86 | +0.02 (+0.41%) | 65,766,752 |
