| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 2.64 | 2.69 | 2.64 | 2.66 | 2.66 | +0.01 (+0.38%) | 33,861,041 |
| 5 Dec 2023 | CNY | 2.7 | 2.71 | 2.65 | 2.65 | 2.65 | -0.05 (-1.85%) | 33,472,041 |
| 4 Dec 2023 | CNY | 2.73 | 2.75 | 2.7 | 2.7 | 2.7 | -0.03 (-1.10%) | 29,264,219 |
| 1 Dec 2023 | CNY | 2.69 | 2.73 | 2.68 | 2.73 | 2.73 | +0.02 (+0.74%) | 25,395,138 |
| 30 Nov 2023 | CNY | 2.7 | 2.73 | 2.67 | 2.71 | 2.71 | +0.02 (+0.74%) | 31,140,765 |
| 29 Nov 2023 | CNY | 2.73 | 2.73 | 2.69 | 2.69 | 2.69 | -0.04 (-1.47%) | 28,216,167 |
| 28 Nov 2023 | CNY | 2.74 | 2.77 | 2.72 | 2.73 | 2.73 | -0.01 (-0.36%) | 32,526,874 |
| 27 Nov 2023 | CNY | 2.69 | 2.76 | 2.66 | 2.74 | 2.74 | +0.05 (+1.86%) | 45,390,409 |
| 24 Nov 2023 | CNY | 2.73 | 2.74 | 2.68 | 2.69 | 2.69 | -0.04 (-1.47%) | 27,083,567 |
| 23 Nov 2023 | CNY | 2.69 | 2.73 | 2.68 | 2.73 | 2.73 | +0.04 (+1.49%) | 33,210,451 |
| 22 Nov 2023 | CNY | 2.71 | 2.74 | 2.69 | 2.69 | 2.69 | -0.04 (-1.47%) | 32,812,857 |
| 21 Nov 2023 | CNY | 2.77 | 2.78 | 2.72 | 2.73 | 2.73 | -0.04 (-1.44%) | 33,733,979 |
| 20 Nov 2023 | CNY | 2.72 | 2.77 | 2.7 | 2.77 | 2.77 | +0.05 (+1.84%) | 37,630,795 |
| 17 Nov 2023 | CNY | 2.7 | 2.73 | 2.69 | 2.72 | 2.72 | +0.01 (+0.37%) | 30,721,630 |
| 16 Nov 2023 | CNY | 2.75 | 2.76 | 2.69 | 2.71 | 2.71 | -0.05 (-1.81%) | 39,759,200 |
| 15 Nov 2023 | CNY | 2.78 | 2.79 | 2.73 | 2.76 | 2.76 | 0.0 (0.0%) | 47,301,876 |
| 14 Nov 2023 | CNY | 2.71 | 2.81 | 2.67 | 2.76 | 2.76 | +0.05 (+1.85%) | 87,975,949 |
| 13 Nov 2023 | CNY | 2.64 | 2.72 | 2.63 | 2.71 | 2.71 | +0.08 (+3.04%) | 55,914,874 |
| 10 Nov 2023 | CNY | 2.6 | 2.64 | 2.58 | 2.63 | 2.63 | +0.03 (+1.15%) | 33,427,642 |
| 9 Nov 2023 | CNY | 2.62 | 2.63 | 2.59 | 2.6 | 2.6 | -0.03 (-1.14%) | 29,080,567 |
| 8 Nov 2023 | CNY | 2.61 | 2.65 | 2.59 | 2.63 | 2.63 | +0.02 (+0.77%) | 33,351,550 |
| 7 Nov 2023 | CNY | 2.62 | 2.63 | 2.59 | 2.61 | 2.61 | -0.02 (-0.76%) | 33,047,833 |
| 6 Nov 2023 | CNY | 2.59 | 2.63 | 2.59 | 2.63 | 2.63 | +0.04 (+1.54%) | 45,399,239 |
| 3 Nov 2023 | CNY | 2.53 | 2.6 | 2.52 | 2.59 | 2.59 | +0.08 (+3.19%) | 62,874,575 |
| 2 Nov 2023 | CNY | 2.53 | 2.55 | 2.5 | 2.51 | 2.51 | -0.01 (-0.40%) | 29,222,976 |
| 1 Nov 2023 | CNY | 2.53 | 2.55 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 26,610,712 |
| 31 Oct 2023 | CNY | 2.54 | 2.55 | 2.51 | 2.52 | 2.52 | -0.03 (-1.18%) | 30,939,583 |
| 30 Oct 2023 | CNY | 2.54 | 2.55 | 2.51 | 2.55 | 2.55 | -0.01 (-0.39%) | 44,014,674 |
| 27 Oct 2023 | CNY | 2.59 | 2.59 | 2.5 | 2.56 | 2.56 | -0.06 (-2.29%) | 67,736,667 |
| 26 Oct 2023 | CNY | 2.53 | 2.63 | 2.52 | 2.62 | 2.62 | +0.07 (+2.75%) | 45,731,350 |
