| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 3.17 | 3.23 | 3.16 | 3.22 | 3.22 | +0.05 (+1.58%) | 21,564,120 |
| 28 Dec 2023 | CNY | 3.11 | 3.18 | 3.08 | 3.17 | 3.17 | +0.05 (+1.60%) | 24,087,708 |
| 27 Dec 2023 | CNY | 3.07 | 3.13 | 3.07 | 3.12 | 3.12 | +0.05 (+1.63%) | 21,464,400 |
| 26 Dec 2023 | CNY | 3.11 | 3.11 | 3.05 | 3.07 | 3.07 | -0.05 (-1.60%) | 19,876,400 |
| 25 Dec 2023 | CNY | 3.12 | 3.17 | 3.1 | 3.12 | 3.12 | -0.02 (-0.64%) | 19,826,200 |
| 22 Dec 2023 | CNY | 3.21 | 3.22 | 3.12 | 3.14 | 3.14 | -0.08 (-2.48%) | 26,770,464 |
| 21 Dec 2023 | CNY | 3.18 | 3.24 | 3.15 | 3.22 | 3.22 | +0.02 (+0.63%) | 26,896,802 |
| 20 Dec 2023 | CNY | 3.28 | 3.28 | 3.18 | 3.2 | 3.2 | -0.08 (-2.44%) | 25,573,407 |
| 19 Dec 2023 | CNY | 3.25 | 3.29 | 3.23 | 3.28 | 3.28 | +0.03 (+0.92%) | 21,575,222 |
| 18 Dec 2023 | CNY | 3.31 | 3.33 | 3.24 | 3.25 | 3.25 | -0.07 (-2.11%) | 30,628,166 |
| 15 Dec 2023 | CNY | 3.35 | 3.36 | 3.28 | 3.32 | 3.32 | -0.02 (-0.60%) | 27,612,500 |
| 14 Dec 2023 | CNY | 3.36 | 3.4 | 3.32 | 3.34 | 3.34 | +0.01 (+0.30%) | 33,464,502 |
| 13 Dec 2023 | CNY | 3.38 | 3.4 | 3.32 | 3.33 | 3.33 | -0.05 (-1.48%) | 30,491,112 |
| 12 Dec 2023 | CNY | 3.37 | 3.39 | 3.35 | 3.38 | 3.38 | -0.01 (-0.29%) | 34,722,667 |
| 11 Dec 2023 | CNY | 3.28 | 3.4 | 3.26 | 3.39 | 3.39 | +0.1 (+3.04%) | 43,095,514 |
| 8 Dec 2023 | CNY | 3.33 | 3.36 | 3.28 | 3.29 | 3.29 | -0.05 (-1.50%) | 31,907,800 |
| 7 Dec 2023 | CNY | 3.29 | 3.36 | 3.26 | 3.34 | 3.34 | +0.04 (+1.21%) | 33,517,603 |
| 6 Dec 2023 | CNY | 3.25 | 3.32 | 3.22 | 3.3 | 3.3 | +0.05 (+1.54%) | 28,265,949 |
| 5 Dec 2023 | CNY | 3.36 | 3.36 | 3.25 | 3.25 | 3.25 | -0.12 (-3.56%) | 35,289,315 |
| 4 Dec 2023 | CNY | 3.37 | 3.41 | 3.35 | 3.37 | 3.37 | +0.02 (+0.60%) | 40,070,670 |
| 1 Dec 2023 | CNY | 3.28 | 3.37 | 3.25 | 3.35 | 3.35 | +0.07 (+2.13%) | 31,034,610 |
| 30 Nov 2023 | CNY | 3.31 | 3.32 | 3.25 | 3.28 | 3.28 | -0.02 (-0.61%) | 28,131,737 |
| 29 Nov 2023 | CNY | 3.34 | 3.35 | 3.29 | 3.3 | 3.3 | -0.05 (-1.49%) | 23,117,200 |
| 28 Nov 2023 | CNY | 3.34 | 3.36 | 3.31 | 3.35 | 3.35 | 0.0 (0.0%) | 25,262,689 |
| 27 Nov 2023 | CNY | 3.32 | 3.38 | 3.31 | 3.35 | 3.35 | +0.02 (+0.60%) | 29,903,007 |
| 24 Nov 2023 | CNY | 3.4 | 3.41 | 3.3 | 3.33 | 3.33 | -0.07 (-2.06%) | 36,146,686 |
| 23 Nov 2023 | CNY | 3.38 | 3.42 | 3.33 | 3.4 | 3.4 | +0.02 (+0.59%) | 33,883,539 |
| 22 Nov 2023 | CNY | 3.4 | 3.45 | 3.38 | 3.38 | 3.38 | -0.02 (-0.59%) | 39,327,651 |
| 21 Nov 2023 | CNY | 3.44 | 3.46 | 3.39 | 3.4 | 3.4 | -0.04 (-1.16%) | 44,102,338 |
| 20 Nov 2023 | CNY | 3.38 | 3.47 | 3.36 | 3.44 | 3.44 | +0.06 (+1.78%) | 57,584,094 |
