| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 4.49 | 4.51 | 4.47 | 4.48 | 4.48 | +0.01 (+0.22%) | 4,972,102 |
| 13 Dec 2023 | CNY | 4.51 | 4.53 | 4.46 | 4.47 | 4.47 | -0.04 (-0.89%) | 6,108,509 |
| 12 Dec 2023 | CNY | 4.48 | 4.52 | 4.45 | 4.51 | 4.51 | +0.04 (+0.89%) | 6,680,218 |
| 11 Dec 2023 | CNY | 4.45 | 4.49 | 4.4 | 4.47 | 4.47 | +0.03 (+0.68%) | 9,149,672 |
| 8 Dec 2023 | CNY | 4.48 | 4.5 | 4.43 | 4.44 | 4.44 | -0.03 (-0.67%) | 5,772,350 |
| 7 Dec 2023 | CNY | 4.48 | 4.5 | 4.45 | 4.47 | 4.47 | -0.01 (-0.22%) | 5,243,120 |
| 6 Dec 2023 | CNY | 4.47 | 4.51 | 4.43 | 4.48 | 4.48 | +0.02 (+0.45%) | 5,541,282 |
| 5 Dec 2023 | CNY | 4.55 | 4.56 | 4.45 | 4.46 | 4.46 | -0.1 (-2.19%) | 9,189,069 |
| 4 Dec 2023 | CNY | 4.53 | 4.58 | 4.51 | 4.56 | 4.56 | +0.03 (+0.66%) | 9,237,349 |
| 1 Dec 2023 | CNY | 4.51 | 4.54 | 4.49 | 4.53 | 4.53 | +0.04 (+0.89%) | 5,522,598 |
| 30 Nov 2023 | CNY | 4.49 | 4.52 | 4.47 | 4.49 | 4.49 | 0.0 (0.0%) | 5,620,089 |
| 29 Nov 2023 | CNY | 4.53 | 4.55 | 4.48 | 4.49 | 4.49 | -0.06 (-1.32%) | 8,013,220 |
| 28 Nov 2023 | CNY | 4.56 | 4.56 | 4.52 | 4.55 | 4.55 | -0.01 (-0.22%) | 6,354,636 |
| 27 Nov 2023 | CNY | 4.56 | 4.57 | 4.52 | 4.56 | 4.56 | -0.02 (-0.44%) | 7,950,509 |
| 24 Nov 2023 | CNY | 4.61 | 4.62 | 4.57 | 4.58 | 4.58 | -0.02 (-0.43%) | 8,366,460 |
| 23 Nov 2023 | CNY | 4.59 | 4.61 | 4.56 | 4.6 | 4.6 | +0.03 (+0.66%) | 6,650,538 |
| 22 Nov 2023 | CNY | 4.6 | 4.62 | 4.57 | 4.57 | 4.57 | -0.05 (-1.08%) | 7,490,360 |
| 21 Nov 2023 | CNY | 4.6 | 4.64 | 4.59 | 4.62 | 4.62 | +0.02 (+0.43%) | 11,704,151 |
| 20 Nov 2023 | CNY | 4.58 | 4.6 | 4.56 | 4.6 | 4.6 | +0.02 (+0.44%) | 6,673,440 |
| 17 Nov 2023 | CNY | 4.57 | 4.59 | 4.55 | 4.58 | 4.58 | 0.0 (0.0%) | 6,572,720 |
| 16 Nov 2023 | CNY | 4.61 | 4.61 | 4.56 | 4.58 | 4.58 | -0.04 (-0.87%) | 8,060,302 |
| 15 Nov 2023 | CNY | 4.62 | 4.65 | 4.59 | 4.62 | 4.62 | +0.03 (+0.65%) | 11,778,680 |
| 14 Nov 2023 | CNY | 4.6 | 4.64 | 4.57 | 4.59 | 4.59 | -0.03 (-0.65%) | 9,664,760 |
| 13 Nov 2023 | CNY | 4.57 | 4.62 | 4.56 | 4.62 | 4.62 | +0.06 (+1.32%) | 9,449,543 |
| 10 Nov 2023 | CNY | 4.57 | 4.57 | 4.51 | 4.56 | 4.56 | -0.01 (-0.22%) | 7,776,994 |
| 9 Nov 2023 | CNY | 4.61 | 4.63 | 4.56 | 4.57 | 4.57 | -0.03 (-0.65%) | 7,359,117 |
| 8 Nov 2023 | CNY | 4.61 | 4.62 | 4.58 | 4.6 | 4.6 | -0.02 (-0.43%) | 8,289,766 |
| 7 Nov 2023 | CNY | 4.62 | 4.62 | 4.57 | 4.62 | 4.62 | 0.0 (0.0%) | 10,537,574 |
| 6 Nov 2023 | CNY | 4.59 | 4.63 | 4.58 | 4.62 | 4.62 | +0.05 (+1.09%) | 11,791,740 |
| 3 Nov 2023 | CNY | 4.55 | 4.61 | 4.54 | 4.57 | 4.57 | 0.0 (0.0%) | 12,161,360 |
