| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 3.47 | 3.52 | 3.45 | 3.48 | 3.48 | +0.03 (+0.87%) | 5,869,500 |
| 13 Dec 2023 | CNY | 3.46 | 3.48 | 3.44 | 3.45 | 3.45 | 0.0 (0.0%) | 5,390,680 |
| 12 Dec 2023 | CNY | 3.43 | 3.46 | 3.4 | 3.45 | 3.45 | +0.02 (+0.58%) | 6,541,680 |
| 11 Dec 2023 | CNY | 3.38 | 3.43 | 3.35 | 3.43 | 3.43 | +0.04 (+1.18%) | 11,095,643 |
| 8 Dec 2023 | CNY | 3.45 | 3.48 | 3.38 | 3.39 | 3.39 | -0.06 (-1.74%) | 8,882,780 |
| 7 Dec 2023 | CNY | 3.49 | 3.49 | 3.44 | 3.45 | 3.45 | -0.03 (-0.86%) | 7,328,020 |
| 6 Dec 2023 | CNY | 3.45 | 3.5 | 3.41 | 3.48 | 3.48 | +0.02 (+0.58%) | 7,491,880 |
| 5 Dec 2023 | CNY | 3.49 | 3.5 | 3.44 | 3.46 | 3.46 | -0.02 (-0.57%) | 8,515,000 |
| 4 Dec 2023 | CNY | 3.52 | 3.54 | 3.46 | 3.48 | 3.48 | -0.04 (-1.14%) | 7,373,700 |
| 1 Dec 2023 | CNY | 3.52 | 3.54 | 3.5 | 3.52 | 3.52 | 0.0 (0.0%) | 6,994,630 |
| 30 Nov 2023 | CNY | 3.55 | 3.55 | 3.47 | 3.52 | 3.52 | 0.0 (0.0%) | 8,269,800 |
| 29 Nov 2023 | CNY | 3.53 | 3.56 | 3.5 | 3.52 | 3.52 | -0.01 (-0.28%) | 5,935,100 |
| 28 Nov 2023 | CNY | 3.5 | 3.56 | 3.47 | 3.53 | 3.53 | +0.04 (+1.15%) | 9,193,934 |
| 27 Nov 2023 | CNY | 3.5 | 3.51 | 3.45 | 3.49 | 3.49 | -0.02 (-0.57%) | 7,668,700 |
| 24 Nov 2023 | CNY | 3.52 | 3.54 | 3.49 | 3.51 | 3.51 | -0.02 (-0.57%) | 9,089,722 |
| 23 Nov 2023 | CNY | 3.55 | 3.56 | 3.51 | 3.53 | 3.53 | 0.0 (0.0%) | 8,223,283 |
| 22 Nov 2023 | CNY | 3.53 | 3.59 | 3.52 | 3.53 | 3.53 | -0.02 (-0.56%) | 10,576,706 |
| 21 Nov 2023 | CNY | 3.53 | 3.58 | 3.51 | 3.55 | 3.55 | +0.03 (+0.85%) | 12,373,487 |
| 20 Nov 2023 | CNY | 3.5 | 3.54 | 3.5 | 3.52 | 3.52 | +0.03 (+0.86%) | 8,859,601 |
| 17 Nov 2023 | CNY | 3.47 | 3.51 | 3.47 | 3.49 | 3.49 | 0.0 (0.0%) | 6,231,180 |
| 16 Nov 2023 | CNY | 3.48 | 3.51 | 3.45 | 3.49 | 3.49 | +0.03 (+0.87%) | 9,260,143 |
| 15 Nov 2023 | CNY | 3.49 | 3.49 | 3.45 | 3.46 | 3.46 | -0.02 (-0.57%) | 6,890,900 |
| 14 Nov 2023 | CNY | 3.47 | 3.49 | 3.44 | 3.48 | 3.48 | 0.0 (0.0%) | 7,819,820 |
| 13 Nov 2023 | CNY | 3.44 | 3.49 | 3.43 | 3.48 | 3.48 | +0.05 (+1.46%) | 10,733,200 |
| 10 Nov 2023 | CNY | 3.42 | 3.45 | 3.38 | 3.43 | 3.43 | +0.02 (+0.59%) | 7,935,500 |
| 9 Nov 2023 | CNY | 3.41 | 3.45 | 3.39 | 3.41 | 3.41 | -0.01 (-0.29%) | 7,837,940 |
| 8 Nov 2023 | CNY | 3.44 | 3.46 | 3.4 | 3.42 | 3.42 | -0.06 (-1.72%) | 11,987,840 |
| 7 Nov 2023 | CNY | 3.38 | 3.49 | 3.37 | 3.48 | 3.48 | +0.08 (+2.35%) | 19,591,463 |
| 6 Nov 2023 | CNY | 3.44 | 3.45 | 3.37 | 3.4 | 3.4 | -0.03 (-0.87%) | 14,296,160 |
| 3 Nov 2023 | CNY | 3.44 | 3.5 | 3.41 | 3.43 | 3.43 | +0.01 (+0.29%) | 16,352,154 |
