| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 4.17 | 4.19 | 4.14 | 4.17 | 4.17 | -0.01 (-0.24%) | 13,064,903 |
| 28 Dec 2023 | CNY | 4.14 | 4.2 | 4.09 | 4.18 | 4.18 | +0.05 (+1.21%) | 8,849,600 |
| 27 Dec 2023 | CNY | 4.14 | 4.17 | 4.1 | 4.13 | 4.13 | +0.01 (+0.24%) | 6,682,598 |
| 26 Dec 2023 | CNY | 4.2 | 4.21 | 4.12 | 4.12 | 4.12 | -0.07 (-1.67%) | 7,503,736 |
| 25 Dec 2023 | CNY | 4.22 | 4.24 | 4.16 | 4.19 | 4.19 | -0.05 (-1.18%) | 8,763,675 |
| 22 Dec 2023 | CNY | 4.28 | 4.29 | 4.21 | 4.24 | 4.24 | -0.06 (-1.40%) | 9,298,289 |
| 21 Dec 2023 | CNY | 4.28 | 4.31 | 4.2 | 4.3 | 4.3 | 0.0 (0.0%) | 11,839,577 |
| 20 Dec 2023 | CNY | 4.34 | 4.37 | 4.29 | 4.3 | 4.3 | -0.03 (-0.69%) | 8,492,753 |
| 19 Dec 2023 | CNY | 4.34 | 4.37 | 4.3 | 4.33 | 4.33 | -0.02 (-0.46%) | 8,621,200 |
| 18 Dec 2023 | CNY | 4.4 | 4.42 | 4.33 | 4.35 | 4.35 | -0.04 (-0.91%) | 7,366,900 |
| 15 Dec 2023 | CNY | 4.48 | 4.49 | 4.38 | 4.39 | 4.39 | -0.09 (-2.01%) | 11,370,246 |
| 14 Dec 2023 | CNY | 4.56 | 4.59 | 4.47 | 4.48 | 4.48 | -0.07 (-1.54%) | 10,325,800 |
| 13 Dec 2023 | CNY | 4.48 | 4.61 | 4.47 | 4.55 | 4.55 | +0.04 (+0.89%) | 18,922,200 |
| 12 Dec 2023 | CNY | 4.48 | 4.6 | 4.45 | 4.51 | 4.51 | +0.04 (+0.89%) | 17,621,600 |
| 11 Dec 2023 | CNY | 4.47 | 4.5 | 4.42 | 4.47 | 4.47 | -0.01 (-0.22%) | 9,313,318 |
| 8 Dec 2023 | CNY | 4.55 | 4.55 | 4.47 | 4.48 | 4.48 | -0.04 (-0.88%) | 12,667,584 |
| 7 Dec 2023 | CNY | 4.57 | 4.59 | 4.52 | 4.52 | 4.52 | -0.05 (-1.09%) | 7,552,700 |
| 6 Dec 2023 | CNY | 4.61 | 4.62 | 4.55 | 4.57 | 4.57 | -0.05 (-1.08%) | 6,710,600 |
| 5 Dec 2023 | CNY | 4.66 | 4.69 | 4.62 | 4.62 | 4.62 | -0.06 (-1.28%) | 8,623,000 |
| 4 Dec 2023 | CNY | 4.71 | 4.75 | 4.64 | 4.68 | 4.68 | -0.03 (-0.64%) | 9,508,500 |
| 1 Dec 2023 | CNY | 4.7 | 4.75 | 4.66 | 4.71 | 4.71 | +0.01 (+0.21%) | 9,535,200 |
| 30 Nov 2023 | CNY | 4.68 | 4.72 | 4.63 | 4.7 | 4.7 | +0.03 (+0.64%) | 9,761,650 |
| 29 Nov 2023 | CNY | 4.76 | 4.77 | 4.65 | 4.67 | 4.67 | -0.09 (-1.89%) | 14,526,735 |
| 28 Nov 2023 | CNY | 4.74 | 4.8 | 4.64 | 4.76 | 4.76 | +0.02 (+0.42%) | 16,048,563 |
| 27 Nov 2023 | CNY | 4.86 | 4.86 | 4.66 | 4.74 | 4.74 | -0.06 (-1.25%) | 27,421,693 |
| 24 Nov 2023 | CNY | 4.74 | 4.8 | 4.71 | 4.8 | 4.8 | +0.07 (+1.48%) | 20,377,850 |
| 23 Nov 2023 | CNY | 4.67 | 4.74 | 4.67 | 4.73 | 4.73 | +0.05 (+1.07%) | 11,399,250 |
| 22 Nov 2023 | CNY | 4.65 | 4.72 | 4.65 | 4.68 | 4.68 | 0.0 (0.0%) | 7,996,200 |
| 21 Nov 2023 | CNY | 4.71 | 4.72 | 4.66 | 4.68 | 4.68 | -0.03 (-0.64%) | 8,866,100 |
| 20 Nov 2023 | CNY | 4.59 | 4.71 | 4.58 | 4.71 | 4.71 | +0.12 (+2.61%) | 15,736,500 |
