| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 4.31 | 4.53 | 4.28 | 4.47 | 4.47 | +0.12 (+2.76%) | 29,943,206 |
| 28 Dec 2023 | CNY | 4.33 | 4.38 | 4.2 | 4.35 | 4.35 | +0.01 (+0.23%) | 29,490,950 |
| 27 Dec 2023 | CNY | 4.48 | 4.55 | 4.32 | 4.34 | 4.34 | -0.11 (-2.47%) | 30,791,083 |
| 26 Dec 2023 | CNY | 4.64 | 4.65 | 4.42 | 4.45 | 4.45 | -0.19 (-4.09%) | 28,211,748 |
| 25 Dec 2023 | CNY | 4.45 | 4.66 | 4.4 | 4.64 | 4.64 | 0.0 (0.0%) | 48,664,046 |
| 22 Dec 2023 | CNY | 5.18 | 5.19 | 4.64 | 4.64 | 4.64 | -0.52 (-10.08%) | 72,128,145 |
| 21 Dec 2023 | CNY | 5.01 | 5.3 | 4.97 | 5.16 | 5.16 | +0.05 (+0.98%) | 57,074,513 |
| 20 Dec 2023 | CNY | 5.28 | 5.41 | 5.11 | 5.11 | 5.11 | -0.22 (-4.13%) | 65,737,826 |
| 19 Dec 2023 | CNY | 5.07 | 5.58 | 5.04 | 5.33 | 5.33 | +0.22 (+4.31%) | 98,191,437 |
| 18 Dec 2023 | CNY | 5.29 | 5.32 | 5.07 | 5.11 | 5.11 | -0.18 (-3.40%) | 49,672,024 |
| 15 Dec 2023 | CNY | 5.12 | 5.31 | 5.07 | 5.29 | 5.29 | +0.14 (+2.72%) | 49,959,423 |
| 14 Dec 2023 | CNY | 5.11 | 5.26 | 5.11 | 5.15 | 5.15 | +0.01 (+0.19%) | 21,529,710 |
| 13 Dec 2023 | CNY | 5.17 | 5.25 | 5.11 | 5.14 | 5.14 | -0.05 (-0.96%) | 19,362,741 |
| 12 Dec 2023 | CNY | 5.19 | 5.28 | 5.14 | 5.19 | 5.19 | +0.01 (+0.19%) | 29,713,756 |
| 11 Dec 2023 | CNY | 5.05 | 5.18 | 5.01 | 5.18 | 5.18 | +0.11 (+2.17%) | 31,304,311 |
| 8 Dec 2023 | CNY | 5.11 | 5.17 | 5.03 | 5.07 | 5.07 | -0.1 (-1.93%) | 18,627,456 |
| 7 Dec 2023 | CNY | 5.14 | 5.24 | 5.12 | 5.17 | 5.17 | +0.06 (+1.17%) | 32,151,494 |
| 6 Dec 2023 | CNY | 4.9 | 5.19 | 4.83 | 5.11 | 5.11 | +0.15 (+3.02%) | 29,112,126 |
| 5 Dec 2023 | CNY | 5.09 | 5.11 | 4.95 | 4.96 | 4.96 | -0.16 (-3.13%) | 17,291,295 |
| 4 Dec 2023 | CNY | 5.14 | 5.19 | 5.09 | 5.12 | 5.12 | -0.02 (-0.39%) | 21,087,044 |
| 1 Dec 2023 | CNY | 4.82 | 5.17 | 4.81 | 5.14 | 5.14 | +0.32 (+6.64%) | 34,683,172 |
| 30 Nov 2023 | CNY | 4.84 | 4.87 | 4.76 | 4.82 | 4.82 | -0.03 (-0.62%) | 12,380,741 |
| 29 Nov 2023 | CNY | 4.89 | 4.92 | 4.83 | 4.85 | 4.85 | -0.04 (-0.82%) | 11,889,300 |
| 28 Nov 2023 | CNY | 4.88 | 4.93 | 4.82 | 4.89 | 4.89 | 0.0 (0.0%) | 13,124,179 |
| 27 Nov 2023 | CNY | 4.95 | 4.97 | 4.88 | 4.89 | 4.89 | -0.09 (-1.81%) | 15,832,580 |
| 24 Nov 2023 | CNY | 5.05 | 5.1 | 4.96 | 4.98 | 4.98 | -0.09 (-1.78%) | 16,953,020 |
| 23 Nov 2023 | CNY | 5.1 | 5.12 | 5.02 | 5.07 | 5.07 | -0.05 (-0.98%) | 18,512,294 |
| 22 Nov 2023 | CNY | 5.08 | 5.2 | 5.07 | 5.12 | 5.12 | +0.01 (+0.20%) | 18,781,568 |
| 21 Nov 2023 | CNY | 5.1 | 5.23 | 5.08 | 5.11 | 5.11 | +0.01 (+0.20%) | 28,765,623 |
| 20 Nov 2023 | CNY | 5.01 | 5.12 | 5 | 5.1 | 5.1 | +0.05 (+0.99%) | 20,358,584 |
