| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 4.58 | 4.65 | 4.56 | 4.64 | 4.64 | +0.06 (+1.31%) | 16,437,902 |
| 28 Dec 2023 | CNY | 4.55 | 4.62 | 4.49 | 4.58 | 4.58 | +0.04 (+0.88%) | 19,558,600 |
| 27 Dec 2023 | CNY | 4.48 | 4.57 | 4.47 | 4.54 | 4.54 | +0.07 (+1.57%) | 19,807,140 |
| 26 Dec 2023 | CNY | 4.56 | 4.59 | 4.45 | 4.47 | 4.47 | -0.1 (-2.19%) | 14,511,340 |
| 25 Dec 2023 | CNY | 4.6 | 4.66 | 4.55 | 4.57 | 4.57 | -0.04 (-0.87%) | 17,840,108 |
| 22 Dec 2023 | CNY | 4.8 | 4.81 | 4.58 | 4.61 | 4.61 | -0.21 (-4.36%) | 28,004,951 |
| 21 Dec 2023 | CNY | 4.73 | 4.82 | 4.67 | 4.82 | 4.82 | +0.04 (+0.84%) | 28,307,079 |
| 20 Dec 2023 | CNY | 4.83 | 5.02 | 4.77 | 4.78 | 4.78 | -0.06 (-1.24%) | 34,587,170 |
| 19 Dec 2023 | CNY | 4.78 | 4.89 | 4.76 | 4.84 | 4.84 | +0.05 (+1.04%) | 20,815,044 |
| 18 Dec 2023 | CNY | 4.88 | 4.9 | 4.76 | 4.79 | 4.79 | -0.12 (-2.44%) | 26,242,190 |
| 15 Dec 2023 | CNY | 4.95 | 5 | 4.86 | 4.91 | 4.91 | -0.05 (-1.01%) | 21,157,900 |
| 14 Dec 2023 | CNY | 5.01 | 5.05 | 4.96 | 4.96 | 4.96 | -0.03 (-0.60%) | 23,224,699 |
| 13 Dec 2023 | CNY | 5.02 | 5.08 | 4.98 | 4.99 | 4.99 | -0.05 (-0.99%) | 23,397,819 |
| 12 Dec 2023 | CNY | 5.07 | 5.07 | 5.01 | 5.04 | 5.04 | +0.02 (+0.40%) | 33,239,190 |
| 11 Dec 2023 | CNY | 4.99 | 5.06 | 4.91 | 5.02 | 5.02 | +0.03 (+0.60%) | 47,665,925 |
| 8 Dec 2023 | CNY | 4.96 | 5.18 | 4.91 | 4.99 | 4.99 | +0.02 (+0.40%) | 50,065,754 |
| 7 Dec 2023 | CNY | 4.89 | 4.99 | 4.87 | 4.97 | 4.97 | +0.07 (+1.43%) | 21,810,480 |
| 6 Dec 2023 | CNY | 4.85 | 4.93 | 4.77 | 4.9 | 4.9 | +0.06 (+1.24%) | 20,630,137 |
| 5 Dec 2023 | CNY | 4.98 | 4.98 | 4.84 | 4.84 | 4.84 | -0.14 (-2.81%) | 25,815,115 |
| 4 Dec 2023 | CNY | 4.98 | 5.05 | 4.94 | 4.98 | 4.98 | -0.01 (-0.20%) | 26,334,249 |
| 1 Dec 2023 | CNY | 4.83 | 5.01 | 4.82 | 4.99 | 4.99 | +0.15 (+3.10%) | 38,906,628 |
| 30 Nov 2023 | CNY | 4.97 | 5.04 | 4.79 | 4.84 | 4.84 | -0.17 (-3.39%) | 46,158,480 |
| 29 Nov 2023 | CNY | 4.93 | 5.01 | 4.91 | 5.01 | 5.01 | +0.06 (+1.21%) | 27,270,498 |
| 28 Nov 2023 | CNY | 4.89 | 4.97 | 4.83 | 4.95 | 4.95 | +0.05 (+1.02%) | 25,360,320 |
| 27 Nov 2023 | CNY | 4.89 | 4.96 | 4.87 | 4.9 | 4.9 | -0.01 (-0.20%) | 24,053,173 |
| 24 Nov 2023 | CNY | 5.04 | 5.06 | 4.89 | 4.91 | 4.91 | -0.15 (-2.96%) | 42,884,910 |
| 23 Nov 2023 | CNY | 5.11 | 5.14 | 4.98 | 5.06 | 5.06 | -0.06 (-1.17%) | 55,099,811 |
| 22 Nov 2023 | CNY | 5.1 | 5.32 | 5.05 | 5.12 | 5.12 | -0.02 (-0.39%) | 82,199,960 |
| 21 Nov 2023 | CNY | 5.15 | 5.3 | 5.08 | 5.14 | 5.14 | +0.08 (+1.58%) | 84,194,745 |
| 20 Nov 2023 | CNY | 5.02 | 5.06 | 4.98 | 5.06 | 5.06 | +0.03 (+0.60%) | 30,077,885 |
