| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 4.29 | 4.44 | 4.21 | 4.26 | 4.26 | -0.1 (-2.29%) | 172,339,352 |
| 21 Dec 2023 | CNY | 4.13 | 4.49 | 4.11 | 4.36 | 4.36 | +0.17 (+4.06%) | 228,455,786 |
| 20 Dec 2023 | CNY | 4.16 | 4.35 | 4.11 | 4.19 | 4.19 | +0.02 (+0.48%) | 130,450,000 |
| 19 Dec 2023 | CNY | 4.21 | 4.26 | 4.13 | 4.17 | 4.17 | -0.14 (-3.25%) | 133,457,600 |
| 18 Dec 2023 | CNY | 4.21 | 4.52 | 4.17 | 4.31 | 4.31 | -0.01 (-0.23%) | 270,245,317 |
| 15 Dec 2023 | CNY | 3.91 | 4.32 | 3.8 | 4.32 | 4.32 | +0.39 (+9.92%) | 153,935,712 |
| 14 Dec 2023 | CNY | 3.95 | 4.03 | 3.92 | 3.93 | 3.93 | -0.04 (-1.01%) | 42,618,600 |
| 13 Dec 2023 | CNY | 3.95 | 4.04 | 3.92 | 3.97 | 3.97 | -0.01 (-0.25%) | 48,684,000 |
| 12 Dec 2023 | CNY | 4.02 | 4.04 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 37,310,000 |
| 11 Dec 2023 | CNY | 3.9 | 3.98 | 3.84 | 3.98 | 3.98 | +0.08 (+2.05%) | 37,851,700 |
| 8 Dec 2023 | CNY | 4.03 | 4.03 | 3.88 | 3.9 | 3.9 | -0.11 (-2.74%) | 60,644,400 |
| 7 Dec 2023 | CNY | 3.99 | 4.07 | 3.99 | 4.01 | 4.01 | -0.03 (-0.74%) | 39,057,913 |
| 6 Dec 2023 | CNY | 3.98 | 4.09 | 3.95 | 4.04 | 4.04 | +0.04 (+1%) | 51,448,200 |
| 5 Dec 2023 | CNY | 4.12 | 4.13 | 4 | 4 | 4 | -0.14 (-3.38%) | 60,889,600 |
| 4 Dec 2023 | CNY | 4.11 | 4.27 | 4.11 | 4.14 | 4.14 | -0.01 (-0.24%) | 93,978,245 |
| 1 Dec 2023 | CNY | 3.98 | 4.18 | 3.98 | 4.15 | 4.15 | +0.15 (+3.75%) | 111,032,546 |
| 30 Nov 2023 | CNY | 4.06 | 4.1 | 3.98 | 4 | 4 | -0.1 (-2.44%) | 58,135,600 |
| 29 Nov 2023 | CNY | 4.08 | 4.13 | 4.03 | 4.1 | 4.1 | +0.08 (+1.99%) | 88,683,047 |
| 28 Nov 2023 | CNY | 3.97 | 4.04 | 3.93 | 4.02 | 4.02 | +0.06 (+1.52%) | 51,169,000 |
| 27 Nov 2023 | CNY | 3.98 | 4.02 | 3.93 | 3.96 | 3.96 | -0.04 (-1%) | 48,052,500 |
| 24 Nov 2023 | CNY | 4.08 | 4.11 | 3.99 | 4 | 4 | -0.09 (-2.20%) | 62,372,301 |
| 23 Nov 2023 | CNY | 4.06 | 4.11 | 4.03 | 4.09 | 4.09 | 0.0 (0.0%) | 62,185,510 |
| 22 Nov 2023 | CNY | 4.24 | 4.26 | 4.08 | 4.09 | 4.09 | -0.18 (-4.22%) | 121,927,100 |
| 21 Nov 2023 | CNY | 4.26 | 4.37 | 4.25 | 4.27 | 4.27 | -0.02 (-0.47%) | 109,108,810 |
| 20 Nov 2023 | CNY | 4.34 | 4.37 | 4.19 | 4.29 | 4.29 | -0.06 (-1.38%) | 132,260,194 |
| 17 Nov 2023 | CNY | 4.35 | 4.44 | 4.33 | 4.35 | 4.35 | -0.04 (-0.91%) | 99,788,416 |
| 16 Nov 2023 | CNY | 4.33 | 4.47 | 4.32 | 4.39 | 4.39 | 0.0 (0.0%) | 140,066,700 |
| 15 Nov 2023 | CNY | 4.42 | 4.48 | 4.32 | 4.39 | 4.39 | -0.07 (-1.57%) | 153,620,900 |
| 14 Nov 2023 | CNY | 4.52 | 4.63 | 4.42 | 4.46 | 4.46 | -0.07 (-1.55%) | 184,438,528 |
| 13 Nov 2023 | CNY | 4.46 | 4.73 | 4.45 | 4.53 | 4.53 | +0.22 (+5.10%) | 278,068,789 |
