| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 4.06 | 4.06 | 3.98 | 4 | 4 | -0.05 (-1.23%) | 9,036,000 |
| 21 Dec 2023 | CNY | 4 | 4.06 | 3.96 | 4.05 | 4.05 | +0.04 (+1.00%) | 9,252,300 |
| 20 Dec 2023 | CNY | 4.06 | 4.09 | 4.01 | 4.01 | 4.01 | -0.06 (-1.47%) | 8,252,226 |
| 19 Dec 2023 | CNY | 4.07 | 4.08 | 4.03 | 4.07 | 4.07 | 0.0 (0.0%) | 7,996,477 |
| 18 Dec 2023 | CNY | 4.12 | 4.12 | 4.04 | 4.07 | 4.07 | -0.05 (-1.21%) | 9,649,300 |
| 15 Dec 2023 | CNY | 4.16 | 4.17 | 4.11 | 4.12 | 4.12 | -0.03 (-0.72%) | 8,857,000 |
| 14 Dec 2023 | CNY | 4.15 | 4.2 | 4.14 | 4.15 | 4.15 | +0.01 (+0.24%) | 9,479,800 |
| 13 Dec 2023 | CNY | 4.2 | 4.22 | 4.14 | 4.14 | 4.14 | -0.07 (-1.66%) | 9,783,625 |
| 12 Dec 2023 | CNY | 4.16 | 4.22 | 4.15 | 4.21 | 4.21 | +0.04 (+0.96%) | 11,628,600 |
| 11 Dec 2023 | CNY | 4.18 | 4.19 | 4.13 | 4.17 | 4.17 | -0.03 (-0.71%) | 12,630,023 |
| 8 Dec 2023 | CNY | 4.27 | 4.3 | 4.2 | 4.2 | 4.2 | -0.08 (-1.87%) | 12,030,908 |
| 7 Dec 2023 | CNY | 4.27 | 4.29 | 4.2 | 4.28 | 4.28 | 0.0 (0.0%) | 12,889,582 |
| 6 Dec 2023 | CNY | 4.27 | 4.33 | 4.25 | 4.28 | 4.28 | -0.01 (-0.23%) | 13,468,580 |
| 5 Dec 2023 | CNY | 4.28 | 4.37 | 4.27 | 4.29 | 4.29 | +0.01 (+0.23%) | 17,284,583 |
| 4 Dec 2023 | CNY | 4.32 | 4.32 | 4.26 | 4.28 | 4.28 | -0.03 (-0.70%) | 10,176,500 |
| 1 Dec 2023 | CNY | 4.29 | 4.36 | 4.28 | 4.31 | 4.31 | +0.01 (+0.23%) | 13,476,200 |
| 30 Nov 2023 | CNY | 4.28 | 4.32 | 4.26 | 4.3 | 4.3 | +0.02 (+0.47%) | 11,890,300 |
| 29 Nov 2023 | CNY | 4.29 | 4.31 | 4.26 | 4.28 | 4.28 | -0.01 (-0.23%) | 7,971,257 |
| 28 Nov 2023 | CNY | 4.27 | 4.29 | 4.23 | 4.29 | 4.29 | +0.02 (+0.47%) | 8,216,140 |
| 27 Nov 2023 | CNY | 4.28 | 4.31 | 4.25 | 4.27 | 4.27 | -0.01 (-0.23%) | 11,476,827 |
| 24 Nov 2023 | CNY | 4.25 | 4.3 | 4.23 | 4.28 | 4.28 | +0.03 (+0.71%) | 13,791,023 |
| 23 Nov 2023 | CNY | 4.24 | 4.26 | 4.2 | 4.25 | 4.25 | +0.02 (+0.47%) | 7,498,500 |
| 22 Nov 2023 | CNY | 4.22 | 4.27 | 4.21 | 4.23 | 4.23 | +0.01 (+0.24%) | 9,622,042 |
| 21 Nov 2023 | CNY | 4.21 | 4.25 | 4.2 | 4.22 | 4.22 | +0.01 (+0.24%) | 8,883,321 |
| 20 Nov 2023 | CNY | 4.18 | 4.22 | 4.17 | 4.21 | 4.21 | +0.03 (+0.72%) | 8,723,973 |
| 17 Nov 2023 | CNY | 4.18 | 4.19 | 4.15 | 4.18 | 4.18 | 0.0 (0.0%) | 5,417,598 |
| 16 Nov 2023 | CNY | 4.21 | 4.21 | 4.17 | 4.18 | 4.18 | -0.03 (-0.71%) | 6,333,013 |
| 15 Nov 2023 | CNY | 4.21 | 4.23 | 4.19 | 4.21 | 4.21 | +0.02 (+0.48%) | 7,731,282 |
| 14 Nov 2023 | CNY | 4.2 | 4.21 | 4.17 | 4.19 | 4.19 | -0.01 (-0.24%) | 6,650,900 |
| 13 Nov 2023 | CNY | 4.17 | 4.2 | 4.14 | 4.2 | 4.2 | +0.03 (+0.72%) | 8,509,793 |
