| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 3.17 | 3.22 | 3.1 | 3.2 | 3.2 | +0.03 (+0.95%) | 16,151,700 |
| 20 Dec 2023 | CNY | 3.2 | 3.22 | 3.15 | 3.17 | 3.17 | 0.0 (0.0%) | 11,137,460 |
| 19 Dec 2023 | CNY | 3.21 | 3.24 | 3.13 | 3.17 | 3.17 | -0.02 (-0.63%) | 16,367,860 |
| 18 Dec 2023 | CNY | 3.28 | 3.3 | 3.11 | 3.19 | 3.19 | -0.09 (-2.74%) | 31,228,160 |
| 15 Dec 2023 | CNY | 3.26 | 3.31 | 3.22 | 3.28 | 3.28 | +0.01 (+0.31%) | 12,608,100 |
| 14 Dec 2023 | CNY | 3.3 | 3.37 | 3.25 | 3.27 | 3.27 | -0.03 (-0.91%) | 13,620,700 |
| 13 Dec 2023 | CNY | 3.3 | 3.34 | 3.25 | 3.3 | 3.3 | +0.01 (+0.30%) | 17,184,900 |
| 12 Dec 2023 | CNY | 3.2 | 3.29 | 3.17 | 3.29 | 3.29 | +0.09 (+2.81%) | 17,113,200 |
| 11 Dec 2023 | CNY | 3.17 | 3.25 | 3.12 | 3.2 | 3.2 | +0.03 (+0.95%) | 18,389,000 |
| 8 Dec 2023 | CNY | 3.29 | 3.31 | 3.17 | 3.17 | 3.17 | -0.13 (-3.94%) | 16,818,400 |
| 7 Dec 2023 | CNY | 3.34 | 3.36 | 3.29 | 3.3 | 3.3 | -0.05 (-1.49%) | 10,455,500 |
| 6 Dec 2023 | CNY | 3.31 | 3.38 | 3.31 | 3.35 | 3.35 | +0.03 (+0.90%) | 10,802,700 |
| 5 Dec 2023 | CNY | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | -0.05 (-1.48%) | 9,907,260 |
| 4 Dec 2023 | CNY | 3.34 | 3.39 | 3.31 | 3.37 | 3.37 | +0.06 (+1.81%) | 14,240,160 |
| 1 Dec 2023 | CNY | 3.33 | 3.34 | 3.28 | 3.31 | 3.31 | -0.02 (-0.60%) | 11,299,180 |
| 30 Nov 2023 | CNY | 3.35 | 3.36 | 3.27 | 3.33 | 3.33 | -0.03 (-0.89%) | 19,607,963 |
| 29 Nov 2023 | CNY | 3.36 | 3.39 | 3.3 | 3.36 | 3.36 | 0.0 (0.0%) | 13,364,200 |
| 28 Nov 2023 | CNY | 3.32 | 3.38 | 3.28 | 3.36 | 3.36 | +0.04 (+1.20%) | 10,541,820 |
| 27 Nov 2023 | CNY | 3.36 | 3.37 | 3.31 | 3.32 | 3.32 | -0.02 (-0.60%) | 12,169,800 |
| 24 Nov 2023 | CNY | 3.4 | 3.44 | 3.34 | 3.34 | 3.34 | -0.04 (-1.18%) | 14,073,580 |
| 23 Nov 2023 | CNY | 3.36 | 3.39 | 3.32 | 3.38 | 3.38 | +0.01 (+0.30%) | 13,122,900 |
| 22 Nov 2023 | CNY | 3.41 | 3.42 | 3.36 | 3.37 | 3.37 | -0.05 (-1.46%) | 11,038,100 |
| 21 Nov 2023 | CNY | 3.44 | 3.53 | 3.38 | 3.42 | 3.42 | -0.02 (-0.58%) | 19,461,200 |
| 20 Nov 2023 | CNY | 3.32 | 3.44 | 3.29 | 3.44 | 3.44 | +0.11 (+3.30%) | 20,890,423 |
| 17 Nov 2023 | CNY | 3.25 | 3.34 | 3.23 | 3.33 | 3.33 | +0.07 (+2.15%) | 13,666,900 |
| 16 Nov 2023 | CNY | 3.31 | 3.31 | 3.26 | 3.26 | 3.26 | -0.05 (-1.51%) | 12,756,003 |
| 15 Nov 2023 | CNY | 3.34 | 3.35 | 3.28 | 3.31 | 3.31 | -0.03 (-0.90%) | 14,002,900 |
| 14 Nov 2023 | CNY | 3.36 | 3.38 | 3.3 | 3.34 | 3.34 | -0.02 (-0.60%) | 16,164,700 |
| 13 Nov 2023 | CNY | 3.31 | 3.36 | 3.3 | 3.36 | 3.36 | +0.05 (+1.51%) | 14,601,540 |
| 10 Nov 2023 | CNY | 3.27 | 3.34 | 3.24 | 3.31 | 3.31 | +0.03 (+0.91%) | 19,311,363 |
