| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 2.97 | 2.97 | 2.94 | 2.97 | 2.97 | -0.01 (-0.34%) | 21,545,600 |
| 11 Dec 2023 | CNY | 2.92 | 3 | 2.9 | 2.98 | 2.98 | +0.03 (+1.02%) | 25,004,525 |
| 8 Dec 2023 | CNY | 3.04 | 3.05 | 2.94 | 2.95 | 2.95 | -0.08 (-2.64%) | 45,493,480 |
| 7 Dec 2023 | CNY | 3.06 | 3.06 | 3.02 | 3.03 | 3.03 | -0.03 (-0.98%) | 31,381,850 |
| 6 Dec 2023 | CNY | 3.06 | 3.09 | 3.05 | 3.06 | 3.06 | -0.01 (-0.33%) | 30,635,617 |
| 5 Dec 2023 | CNY | 3.11 | 3.12 | 3.06 | 3.07 | 3.07 | -0.05 (-1.60%) | 38,687,000 |
| 4 Dec 2023 | CNY | 3.12 | 3.16 | 3.1 | 3.12 | 3.12 | +0.01 (+0.32%) | 40,259,922 |
| 1 Dec 2023 | CNY | 3.1 | 3.13 | 3.07 | 3.11 | 3.11 | 0.0 (0.0%) | 35,995,401 |
| 30 Nov 2023 | CNY | 3.16 | 3.19 | 3.07 | 3.11 | 3.11 | -0.05 (-1.58%) | 56,208,655 |
| 29 Nov 2023 | CNY | 3.2 | 3.22 | 3.15 | 3.16 | 3.16 | 0.0 (0.0%) | 54,761,688 |
| 28 Nov 2023 | CNY | 3.16 | 3.25 | 3.14 | 3.16 | 3.16 | -0.05 (-1.56%) | 100,847,676 |
| 27 Nov 2023 | CNY | 3.02 | 3.31 | 3.01 | 3.21 | 3.21 | +0.2 (+6.64%) | 184,547,073 |
| 24 Nov 2023 | CNY | 3.06 | 3.07 | 3 | 3.01 | 3.01 | -0.05 (-1.63%) | 31,854,550 |
| 23 Nov 2023 | CNY | 3.03 | 3.07 | 3.02 | 3.06 | 3.06 | +0.04 (+1.32%) | 29,704,550 |
| 22 Nov 2023 | CNY | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -0.06 (-1.95%) | 41,607,900 |
| 21 Nov 2023 | CNY | 3.13 | 3.14 | 3.07 | 3.08 | 3.08 | -0.05 (-1.60%) | 49,376,295 |
| 20 Nov 2023 | CNY | 3.11 | 3.15 | 3.09 | 3.13 | 3.13 | +0.04 (+1.29%) | 46,824,681 |
| 17 Nov 2023 | CNY | 3.08 | 3.11 | 3.07 | 3.09 | 3.09 | 0.0 (0.0%) | 43,609,238 |
| 16 Nov 2023 | CNY | 3.05 | 3.14 | 3.04 | 3.09 | 3.09 | +0.02 (+0.65%) | 58,578,655 |
| 15 Nov 2023 | CNY | 3.07 | 3.1 | 3.03 | 3.07 | 3.07 | +0.01 (+0.33%) | 49,218,110 |
| 14 Nov 2023 | CNY | 3.09 | 3.1 | 3.04 | 3.06 | 3.06 | -0.04 (-1.29%) | 55,998,175 |
| 13 Nov 2023 | CNY | 3.09 | 3.12 | 3.02 | 3.1 | 3.1 | +0.06 (+1.97%) | 95,241,086 |
| 10 Nov 2023 | CNY | 2.92 | 3.17 | 2.92 | 3.04 | 3.04 | +0.11 (+3.75%) | 138,210,795 |
| 9 Nov 2023 | CNY | 2.91 | 2.97 | 2.9 | 2.93 | 2.93 | +0.02 (+0.69%) | 46,605,595 |
| 8 Nov 2023 | CNY | 2.93 | 2.94 | 2.9 | 2.91 | 2.91 | -0.03 (-1.02%) | 29,477,800 |
| 7 Nov 2023 | CNY | 2.94 | 2.95 | 2.9 | 2.94 | 2.94 | -0.01 (-0.34%) | 28,461,575 |
| 6 Nov 2023 | CNY | 2.89 | 2.95 | 2.88 | 2.95 | 2.95 | +0.1 (+3.51%) | 49,020,571 |
| 3 Nov 2023 | CNY | 2.89 | 2.93 | 2.85 | 2.85 | 2.85 | -0.04 (-1.38%) | 40,386,800 |
| 2 Nov 2023 | CNY | 2.95 | 2.97 | 2.89 | 2.89 | 2.89 | -0.06 (-2.03%) | 33,831,190 |
| 1 Nov 2023 | CNY | 2.89 | 2.97 | 2.86 | 2.95 | 2.95 | +0.07 (+2.43%) | 56,228,828 |
