| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 4.66 | 4.74 | 4.6 | 4.71 | 4.71 | +0.05 (+1.07%) | 11,865,884 |
| 26 Dec 2023 | CNY | 4.75 | 4.76 | 4.63 | 4.66 | 4.66 | -0.11 (-2.31%) | 16,807,231 |
| 25 Dec 2023 | CNY | 4.78 | 4.81 | 4.71 | 4.77 | 4.77 | -0.01 (-0.21%) | 13,913,443 |
| 22 Dec 2023 | CNY | 4.87 | 4.89 | 4.77 | 4.78 | 4.78 | -0.08 (-1.65%) | 20,140,787 |
| 21 Dec 2023 | CNY | 4.71 | 4.86 | 4.68 | 4.86 | 4.86 | +0.09 (+1.89%) | 26,962,820 |
| 20 Dec 2023 | CNY | 4.85 | 4.93 | 4.77 | 4.77 | 4.77 | -0.08 (-1.65%) | 27,596,899 |
| 19 Dec 2023 | CNY | 4.89 | 4.91 | 4.79 | 4.85 | 4.85 | -0.07 (-1.42%) | 32,456,317 |
| 18 Dec 2023 | CNY | 5 | 5.04 | 4.89 | 4.92 | 4.92 | -0.09 (-1.80%) | 46,101,267 |
| 15 Dec 2023 | CNY | 5.15 | 5.17 | 5 | 5.01 | 5.01 | -0.24 (-4.57%) | 92,538,803 |
| 14 Dec 2023 | CNY | 4.9 | 5.39 | 4.89 | 5.25 | 5.25 | +0.35 (+7.14%) | 95,719,195 |
| 13 Dec 2023 | CNY | 4.9 | 4.99 | 4.83 | 4.9 | 4.9 | 0.0 (0.0%) | 14,463,085 |
| 12 Dec 2023 | CNY | 4.91 | 4.94 | 4.86 | 4.9 | 4.9 | -0.02 (-0.41%) | 12,290,656 |
| 11 Dec 2023 | CNY | 4.84 | 4.93 | 4.78 | 4.92 | 4.92 | +0.08 (+1.65%) | 15,144,447 |
| 8 Dec 2023 | CNY | 4.89 | 4.92 | 4.84 | 4.84 | 4.84 | -0.05 (-1.02%) | 16,301,515 |
| 7 Dec 2023 | CNY | 4.93 | 4.93 | 4.86 | 4.89 | 4.89 | -0.03 (-0.61%) | 11,832,616 |
| 6 Dec 2023 | CNY | 4.91 | 4.97 | 4.87 | 4.92 | 4.92 | +0.02 (+0.41%) | 11,989,140 |
| 5 Dec 2023 | CNY | 4.99 | 5 | 4.9 | 4.9 | 4.9 | -0.1 (-2%) | 9,522,143 |
| 4 Dec 2023 | CNY | 5.03 | 5.03 | 4.98 | 5 | 5 | 0.0 (0.0%) | 11,895,540 |
| 1 Dec 2023 | CNY | 4.97 | 5.03 | 4.94 | 5 | 5 | +0.02 (+0.40%) | 12,088,800 |
| 30 Nov 2023 | CNY | 5.01 | 5.05 | 4.92 | 4.98 | 4.98 | -0.04 (-0.80%) | 14,041,742 |
| 29 Nov 2023 | CNY | 5.07 | 5.09 | 4.99 | 5.02 | 5.02 | -0.04 (-0.79%) | 10,228,221 |
| 28 Nov 2023 | CNY | 4.98 | 5.07 | 4.96 | 5.06 | 5.06 | +0.08 (+1.61%) | 13,895,761 |
| 27 Nov 2023 | CNY | 4.96 | 4.99 | 4.93 | 4.98 | 4.98 | +0.01 (+0.20%) | 10,246,029 |
| 24 Nov 2023 | CNY | 5.02 | 5.03 | 4.94 | 4.97 | 4.97 | -0.06 (-1.19%) | 12,077,569 |
| 23 Nov 2023 | CNY | 4.98 | 5.04 | 4.95 | 5.03 | 5.03 | +0.05 (+1.00%) | 12,633,560 |
| 22 Nov 2023 | CNY | 5.03 | 5.06 | 4.98 | 4.98 | 4.98 | -0.07 (-1.39%) | 14,472,060 |
| 21 Nov 2023 | CNY | 5.08 | 5.12 | 5.03 | 5.05 | 5.05 | -0.04 (-0.79%) | 18,765,480 |
| 20 Nov 2023 | CNY | 4.95 | 5.13 | 4.93 | 5.09 | 5.09 | +0.15 (+3.04%) | 26,554,060 |
| 17 Nov 2023 | CNY | 4.84 | 4.94 | 4.83 | 4.94 | 4.94 | +0.08 (+1.65%) | 14,255,900 |
| 16 Nov 2023 | CNY | 4.88 | 4.92 | 4.86 | 4.86 | 4.86 | -0.02 (-0.41%) | 11,874,660 |
