| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 3 | 3.02 | 2.93 | 2.95 | 2.95 | -0.06 (-1.99%) | 16,552,500 |
| 25 Dec 2023 | CNY | 3 | 3.03 | 2.99 | 3.01 | 3.01 | 0.0 (0.0%) | 10,287,150 |
| 22 Dec 2023 | CNY | 3.06 | 3.07 | 3 | 3.01 | 3.01 | -0.05 (-1.63%) | 17,430,688 |
| 21 Dec 2023 | CNY | 3.05 | 3.09 | 3.01 | 3.06 | 3.06 | 0.0 (0.0%) | 16,843,418 |
| 20 Dec 2023 | CNY | 3.08 | 3.11 | 3.05 | 3.06 | 3.06 | -0.03 (-0.97%) | 14,022,350 |
| 19 Dec 2023 | CNY | 3.11 | 3.14 | 3.05 | 3.09 | 3.09 | -0.03 (-0.96%) | 16,793,717 |
| 18 Dec 2023 | CNY | 3.15 | 3.16 | 3.07 | 3.12 | 3.12 | -0.03 (-0.95%) | 14,558,100 |
| 15 Dec 2023 | CNY | 3.19 | 3.22 | 3.13 | 3.15 | 3.15 | -0.02 (-0.63%) | 20,928,100 |
| 14 Dec 2023 | CNY | 3.25 | 3.27 | 3.17 | 3.17 | 3.17 | -0.06 (-1.86%) | 15,321,600 |
| 13 Dec 2023 | CNY | 3.18 | 3.27 | 3.17 | 3.23 | 3.23 | +0.03 (+0.94%) | 18,993,555 |
| 12 Dec 2023 | CNY | 3.22 | 3.25 | 3.18 | 3.2 | 3.2 | -0.04 (-1.23%) | 13,693,100 |
| 11 Dec 2023 | CNY | 3.2 | 3.24 | 3.15 | 3.24 | 3.24 | +0.04 (+1.25%) | 24,270,900 |
| 8 Dec 2023 | CNY | 3.19 | 3.25 | 3.14 | 3.2 | 3.2 | +0.03 (+0.95%) | 25,117,050 |
| 7 Dec 2023 | CNY | 3.19 | 3.23 | 3.16 | 3.17 | 3.17 | -0.02 (-0.63%) | 20,202,903 |
| 6 Dec 2023 | CNY | 3.17 | 3.23 | 3.15 | 3.19 | 3.19 | +0.02 (+0.63%) | 17,368,400 |
| 5 Dec 2023 | CNY | 3.29 | 3.31 | 3.17 | 3.17 | 3.17 | -0.14 (-4.23%) | 26,237,600 |
| 4 Dec 2023 | CNY | 3.3 | 3.36 | 3.27 | 3.31 | 3.31 | +0.01 (+0.30%) | 21,322,200 |
| 1 Dec 2023 | CNY | 3.26 | 3.32 | 3.23 | 3.3 | 3.3 | +0.02 (+0.61%) | 14,416,103 |
| 30 Nov 2023 | CNY | 3.26 | 3.29 | 3.24 | 3.28 | 3.28 | +0.01 (+0.31%) | 12,371,210 |
| 29 Nov 2023 | CNY | 3.34 | 3.34 | 3.26 | 3.27 | 3.27 | -0.05 (-1.51%) | 13,871,300 |
| 28 Nov 2023 | CNY | 3.29 | 3.34 | 3.22 | 3.32 | 3.32 | +0.03 (+0.91%) | 19,942,950 |
| 27 Nov 2023 | CNY | 3.3 | 3.34 | 3.26 | 3.29 | 3.29 | -0.03 (-0.90%) | 27,782,696 |
| 24 Nov 2023 | CNY | 3.31 | 3.34 | 3.28 | 3.32 | 3.32 | +0.02 (+0.61%) | 17,740,200 |
| 23 Nov 2023 | CNY | 3.31 | 3.31 | 3.26 | 3.3 | 3.3 | +0.03 (+0.92%) | 13,637,188 |
| 22 Nov 2023 | CNY | 3.31 | 3.34 | 3.27 | 3.27 | 3.27 | -0.06 (-1.80%) | 16,783,161 |
| 21 Nov 2023 | CNY | 3.33 | 3.37 | 3.3 | 3.33 | 3.33 | +0.01 (+0.30%) | 19,486,200 |
| 20 Nov 2023 | CNY | 3.27 | 3.32 | 3.25 | 3.32 | 3.32 | +0.06 (+1.84%) | 20,033,410 |
| 17 Nov 2023 | CNY | 3.22 | 3.27 | 3.19 | 3.26 | 3.26 | +0.04 (+1.24%) | 18,901,172 |
| 16 Nov 2023 | CNY | 3.25 | 3.27 | 3.22 | 3.22 | 3.22 | -0.05 (-1.53%) | 14,100,160 |
| 15 Nov 2023 | CNY | 3.28 | 3.31 | 3.25 | 3.27 | 3.27 | +0.01 (+0.31%) | 15,136,203 |
