| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 4.42 | 4.5 | 4.37 | 4.49 | 4.49 | +0.06 (+1.35%) | 8,495,300 |
| 20 Dec 2023 | CNY | 4.53 | 4.54 | 4.42 | 4.43 | 4.43 | -0.07 (-1.56%) | 8,452,749 |
| 19 Dec 2023 | CNY | 4.57 | 4.59 | 4.42 | 4.5 | 4.5 | -0.04 (-0.88%) | 14,220,198 |
| 18 Dec 2023 | CNY | 4.6 | 4.66 | 4.48 | 4.54 | 4.54 | -0.1 (-2.16%) | 15,362,900 |
| 15 Dec 2023 | CNY | 4.78 | 4.81 | 4.61 | 4.64 | 4.64 | -0.19 (-3.93%) | 21,549,082 |
| 14 Dec 2023 | CNY | 4.67 | 4.94 | 4.62 | 4.83 | 4.83 | +0.16 (+3.43%) | 32,303,538 |
| 13 Dec 2023 | CNY | 4.65 | 4.72 | 4.61 | 4.67 | 4.67 | 0.0 (0.0%) | 8,959,500 |
| 12 Dec 2023 | CNY | 4.66 | 4.71 | 4.58 | 4.67 | 4.67 | +0.02 (+0.43%) | 11,210,900 |
| 11 Dec 2023 | CNY | 4.6 | 4.66 | 4.5 | 4.65 | 4.65 | +0.02 (+0.43%) | 11,756,344 |
| 8 Dec 2023 | CNY | 4.75 | 4.79 | 4.61 | 4.63 | 4.63 | -0.13 (-2.73%) | 18,030,800 |
| 7 Dec 2023 | CNY | 4.81 | 4.88 | 4.74 | 4.76 | 4.76 | -0.08 (-1.65%) | 19,081,600 |
| 6 Dec 2023 | CNY | 4.8 | 4.93 | 4.76 | 4.84 | 4.84 | +0.01 (+0.21%) | 26,110,544 |
| 5 Dec 2023 | CNY | 4.87 | 4.99 | 4.8 | 4.83 | 4.83 | -0.15 (-3.01%) | 48,108,591 |
| 4 Dec 2023 | CNY | 4.51 | 4.98 | 4.48 | 4.98 | 4.98 | +0.45 (+9.93%) | 50,312,075 |
| 1 Dec 2023 | CNY | 4.42 | 4.81 | 4.42 | 4.53 | 4.53 | +0.12 (+2.72%) | 27,088,040 |
| 30 Nov 2023 | CNY | 4.41 | 4.49 | 4.34 | 4.41 | 4.41 | +0.01 (+0.23%) | 13,722,822 |
| 29 Nov 2023 | CNY | 4.53 | 4.54 | 4.37 | 4.4 | 4.4 | -0.1 (-2.22%) | 16,153,928 |
| 28 Nov 2023 | CNY | 4.5 | 4.59 | 4.46 | 4.5 | 4.5 | 0.0 (0.0%) | 13,040,700 |
| 27 Nov 2023 | CNY | 4.6 | 4.62 | 4.44 | 4.5 | 4.5 | -0.07 (-1.53%) | 17,428,622 |
| 24 Nov 2023 | CNY | 4.5 | 4.68 | 4.41 | 4.57 | 4.57 | +0.1 (+2.24%) | 27,316,710 |
| 23 Nov 2023 | CNY | 4.39 | 4.48 | 4.37 | 4.47 | 4.47 | +0.06 (+1.36%) | 14,154,300 |
| 22 Nov 2023 | CNY | 4.47 | 4.5 | 4.39 | 4.41 | 4.41 | -0.06 (-1.34%) | 15,775,910 |
| 21 Nov 2023 | CNY | 4.52 | 4.68 | 4.46 | 4.47 | 4.47 | -0.08 (-1.76%) | 25,784,288 |
| 20 Nov 2023 | CNY | 4.49 | 4.57 | 4.43 | 4.55 | 4.55 | +0.07 (+1.56%) | 31,023,928 |
| 17 Nov 2023 | CNY | 4.62 | 4.65 | 4.3 | 4.48 | 4.48 | -0.14 (-3.03%) | 48,571,490 |
| 16 Nov 2023 | CNY | 4.8 | 4.86 | 4.6 | 4.62 | 4.62 | -0.25 (-5.13%) | 35,520,241 |
| 15 Nov 2023 | CNY | 5.06 | 5.16 | 4.82 | 4.87 | 4.87 | -0.19 (-3.75%) | 40,729,729 |
| 14 Nov 2023 | CNY | 4.99 | 5.31 | 4.99 | 5.06 | 5.06 | -0.14 (-2.69%) | 49,995,952 |
| 13 Nov 2023 | CNY | 5.33 | 5.54 | 5.15 | 5.2 | 5.2 | +0.16 (+3.17%) | 110,386,786 |
| 10 Nov 2023 | CNY | 4.31 | 5.04 | 4.31 | 5.04 | 5.04 | +0.46 (+10.04%) | 45,215,859 |
