| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | CNY | 3.38 | 3.55 | 3.35 | 3.53 | 3.53 | +0.13 (+3.82%) | 19,654,069 |
| 27 Dec 2023 | CNY | 3.4 | 3.42 | 3.38 | 3.4 | 3.4 | -0.01 (-0.29%) | 9,346,400 |
| 26 Dec 2023 | CNY | 3.5 | 3.51 | 3.39 | 3.41 | 3.41 | -0.1 (-2.85%) | 15,023,000 |
| 25 Dec 2023 | CNY | 3.5 | 3.51 | 3.44 | 3.51 | 3.51 | +0.01 (+0.29%) | 12,130,700 |
| 22 Dec 2023 | CNY | 3.55 | 3.55 | 3.47 | 3.5 | 3.5 | -0.04 (-1.13%) | 12,446,198 |
| 21 Dec 2023 | CNY | 3.49 | 3.55 | 3.43 | 3.54 | 3.54 | +0.05 (+1.43%) | 13,639,500 |
| 20 Dec 2023 | CNY | 3.51 | 3.56 | 3.48 | 3.49 | 3.49 | -0.02 (-0.57%) | 9,709,100 |
| 19 Dec 2023 | CNY | 3.52 | 3.52 | 3.48 | 3.51 | 3.51 | +0.01 (+0.29%) | 10,535,500 |
| 18 Dec 2023 | CNY | 3.57 | 3.59 | 3.5 | 3.5 | 3.5 | -0.06 (-1.69%) | 13,108,200 |
| 15 Dec 2023 | CNY | 3.58 | 3.6 | 3.55 | 3.56 | 3.56 | -0.02 (-0.56%) | 11,571,887 |
| 14 Dec 2023 | CNY | 3.62 | 3.67 | 3.58 | 3.58 | 3.58 | -0.06 (-1.65%) | 19,228,700 |
| 13 Dec 2023 | CNY | 3.62 | 3.7 | 3.59 | 3.64 | 3.64 | +0.04 (+1.11%) | 30,319,400 |
| 12 Dec 2023 | CNY | 3.61 | 3.63 | 3.59 | 3.6 | 3.6 | -0.01 (-0.28%) | 12,829,100 |
| 11 Dec 2023 | CNY | 3.6 | 3.62 | 3.55 | 3.61 | 3.61 | +0.04 (+1.12%) | 15,705,000 |
| 8 Dec 2023 | CNY | 3.64 | 3.68 | 3.56 | 3.57 | 3.57 | -0.06 (-1.65%) | 18,344,000 |
| 7 Dec 2023 | CNY | 3.71 | 3.72 | 3.63 | 3.63 | 3.63 | -0.08 (-2.16%) | 19,892,400 |
| 6 Dec 2023 | CNY | 3.73 | 3.78 | 3.7 | 3.71 | 3.71 | -0.01 (-0.27%) | 17,944,712 |
| 5 Dec 2023 | CNY | 3.83 | 3.84 | 3.71 | 3.72 | 3.72 | -0.12 (-3.12%) | 21,577,900 |
| 4 Dec 2023 | CNY | 3.82 | 3.87 | 3.81 | 3.84 | 3.84 | 0.0 (0.0%) | 14,058,145 |
| 1 Dec 2023 | CNY | 3.82 | 3.85 | 3.79 | 3.84 | 3.84 | 0.0 (0.0%) | 16,620,150 |
| 30 Nov 2023 | CNY | 3.88 | 3.92 | 3.79 | 3.84 | 3.84 | -0.05 (-1.29%) | 23,031,260 |
| 29 Nov 2023 | CNY | 3.93 | 3.94 | 3.87 | 3.89 | 3.89 | -0.04 (-1.02%) | 18,437,400 |
| 28 Nov 2023 | CNY | 3.87 | 3.94 | 3.85 | 3.93 | 3.93 | +0.04 (+1.03%) | 18,948,667 |
| 27 Nov 2023 | CNY | 3.88 | 3.9 | 3.84 | 3.89 | 3.89 | +0.01 (+0.26%) | 18,617,393 |
| 24 Nov 2023 | CNY | 3.94 | 3.98 | 3.86 | 3.88 | 3.88 | -0.05 (-1.27%) | 26,520,086 |
| 23 Nov 2023 | CNY | 3.9 | 3.94 | 3.86 | 3.93 | 3.93 | +0.04 (+1.03%) | 24,594,700 |
| 22 Nov 2023 | CNY | 3.98 | 3.98 | 3.87 | 3.89 | 3.89 | -0.06 (-1.52%) | 31,570,400 |
| 21 Nov 2023 | CNY | 4.05 | 4.06 | 3.94 | 3.95 | 3.95 | -0.05 (-1.25%) | 49,002,859 |
| 20 Nov 2023 | CNY | 3.97 | 4.05 | 3.94 | 4 | 4 | +0.05 (+1.27%) | 85,804,117 |
| 17 Nov 2023 | CNY | 3.7 | 4.07 | 3.67 | 3.95 | 3.95 | +0.25 (+6.76%) | 102,980,771 |
