| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 3.45 | 3.9 | 3.27 | 3.54 | 3.54 | -0.09 (-2.48%) | 235,093,079 |
| 26 Dec 2023 | CNY | 3.46 | 3.63 | 3.35 | 3.63 | 3.63 | +0.33 (+10%) | 95,297,385 |
| 25 Dec 2023 | CNY | 3.06 | 3.3 | 3.04 | 3.3 | 3.3 | +0.3 (+10%) | 144,330,729 |
| 22 Dec 2023 | CNY | 2.87 | 3.15 | 2.84 | 3 | 3 | +0.14 (+4.90%) | 125,336,806 |
| 21 Dec 2023 | CNY | 2.82 | 2.88 | 2.78 | 2.86 | 2.86 | +0.05 (+1.78%) | 17,973,958 |
| 20 Dec 2023 | CNY | 2.81 | 2.85 | 2.8 | 2.81 | 2.81 | 0.0 (0.0%) | 19,006,600 |
| 19 Dec 2023 | CNY | 2.86 | 2.88 | 2.78 | 2.81 | 2.81 | -0.03 (-1.06%) | 19,581,927 |
| 18 Dec 2023 | CNY | 2.91 | 2.92 | 2.83 | 2.84 | 2.84 | -0.05 (-1.73%) | 15,168,333 |
| 15 Dec 2023 | CNY | 2.81 | 2.91 | 2.81 | 2.89 | 2.89 | +0.06 (+2.12%) | 27,653,660 |
| 14 Dec 2023 | CNY | 2.9 | 2.92 | 2.8 | 2.83 | 2.83 | -0.05 (-1.74%) | 28,133,340 |
| 13 Dec 2023 | CNY | 2.91 | 2.95 | 2.87 | 2.88 | 2.88 | -0.03 (-1.03%) | 31,588,100 |
| 12 Dec 2023 | CNY | 2.97 | 2.98 | 2.89 | 2.91 | 2.91 | -0.05 (-1.69%) | 29,326,000 |
| 11 Dec 2023 | CNY | 2.91 | 2.97 | 2.85 | 2.96 | 2.96 | +0.04 (+1.37%) | 36,659,699 |
| 8 Dec 2023 | CNY | 3.04 | 3.04 | 2.88 | 2.92 | 2.92 | -0.12 (-3.95%) | 45,240,819 |
| 7 Dec 2023 | CNY | 3.09 | 3.09 | 2.94 | 3.04 | 3.04 | -0.07 (-2.25%) | 56,553,980 |
| 6 Dec 2023 | CNY | 3.09 | 3.14 | 3.03 | 3.11 | 3.11 | +0.02 (+0.65%) | 49,412,913 |
| 5 Dec 2023 | CNY | 3.08 | 3.18 | 3 | 3.09 | 3.09 | 0.0 (0.0%) | 65,098,404 |
| 4 Dec 2023 | CNY | 3.02 | 3.27 | 3 | 3.09 | 3.09 | +0.07 (+2.32%) | 72,162,915 |
| 1 Dec 2023 | CNY | 2.98 | 3.07 | 2.95 | 3.02 | 3.02 | +0.05 (+1.68%) | 31,223,540 |
| 30 Nov 2023 | CNY | 2.93 | 3 | 2.92 | 2.97 | 2.97 | +0.03 (+1.02%) | 29,896,061 |
| 29 Nov 2023 | CNY | 2.87 | 2.96 | 2.85 | 2.94 | 2.94 | +0.06 (+2.08%) | 24,027,038 |
| 28 Nov 2023 | CNY | 2.87 | 2.92 | 2.83 | 2.88 | 2.88 | +0.03 (+1.05%) | 18,046,070 |
| 27 Nov 2023 | CNY | 2.85 | 2.89 | 2.8 | 2.85 | 2.85 | 0.0 (0.0%) | 22,377,687 |
| 24 Nov 2023 | CNY | 2.8 | 2.87 | 2.79 | 2.85 | 2.85 | +0.06 (+2.15%) | 23,145,300 |
| 23 Nov 2023 | CNY | 2.77 | 2.81 | 2.75 | 2.79 | 2.79 | +0.03 (+1.09%) | 10,003,000 |
| 22 Nov 2023 | CNY | 2.73 | 2.79 | 2.73 | 2.76 | 2.76 | +0.02 (+0.73%) | 11,719,451 |
| 21 Nov 2023 | CNY | 2.74 | 2.77 | 2.73 | 2.74 | 2.74 | 0.0 (0.0%) | 8,814,034 |
| 20 Nov 2023 | CNY | 2.71 | 2.75 | 2.7 | 2.74 | 2.74 | +0.03 (+1.11%) | 8,385,514 |
| 17 Nov 2023 | CNY | 2.71 | 2.74 | 2.7 | 2.71 | 2.71 | 0.0 (0.0%) | 6,837,174 |
| 16 Nov 2023 | CNY | 2.7 | 2.72 | 2.69 | 2.71 | 2.71 | 0.0 (0.0%) | 6,455,300 |
