| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 3 | 3.04 | 2.95 | 2.99 | 2.99 | +0.02 (+0.67%) | 37,229,600 |
| 8 Jan 2024 | CNY | 3.02 | 3.07 | 2.97 | 2.97 | 2.97 | -0.08 (-2.62%) | 35,078,650 |
| 5 Jan 2024 | CNY | 3.14 | 3.15 | 3.04 | 3.05 | 3.05 | -0.07 (-2.24%) | 33,551,600 |
| 4 Jan 2024 | CNY | 3.16 | 3.16 | 3.1 | 3.12 | 3.12 | -0.04 (-1.27%) | 32,995,600 |
| 3 Jan 2024 | CNY | 3.17 | 3.21 | 3.11 | 3.16 | 3.16 | -0.03 (-0.94%) | 54,168,500 |
| 2 Jan 2024 | CNY | 3.2 | 3.28 | 3.17 | 3.19 | 3.19 | -0.04 (-1.24%) | 76,161,850 |
| 29 Dec 2023 | CNY | 3.05 | 3.27 | 3.05 | 3.23 | 3.23 | +0.17 (+5.56%) | 116,139,770 |
| 28 Dec 2023 | CNY | 2.98 | 3.1 | 2.97 | 3.06 | 3.06 | +0.06 (+2%) | 51,922,830 |
| 27 Dec 2023 | CNY | 2.92 | 3.03 | 2.9 | 3 | 3 | +0.1 (+3.45%) | 47,092,750 |
| 26 Dec 2023 | CNY | 2.96 | 2.96 | 2.89 | 2.9 | 2.9 | -0.05 (-1.69%) | 34,645,550 |
| 25 Dec 2023 | CNY | 3.06 | 3.08 | 2.94 | 2.95 | 2.95 | -0.16 (-5.14%) | 66,374,750 |
| 22 Dec 2023 | CNY | 3.25 | 3.28 | 3.08 | 3.11 | 3.11 | -0.16 (-4.89%) | 95,400,150 |
| 21 Dec 2023 | CNY | 3.2 | 3.43 | 3.19 | 3.27 | 3.27 | +0.04 (+1.24%) | 121,702,330 |
| 20 Dec 2023 | CNY | 3.16 | 3.28 | 3.13 | 3.23 | 3.23 | +0.07 (+2.22%) | 109,686,910 |
| 19 Dec 2023 | CNY | 3.11 | 3.2 | 3.1 | 3.16 | 3.16 | +0.01 (+0.32%) | 50,932,350 |
| 18 Dec 2023 | CNY | 3.15 | 3.21 | 3.08 | 3.15 | 3.15 | -0.01 (-0.32%) | 58,809,070 |
| 15 Dec 2023 | CNY | 3.11 | 3.29 | 3.07 | 3.16 | 3.16 | +0.04 (+1.28%) | 82,553,230 |
| 14 Dec 2023 | CNY | 3.09 | 3.16 | 3.09 | 3.12 | 3.12 | +0.04 (+1.30%) | 40,245,350 |
| 13 Dec 2023 | CNY | 3.1 | 3.13 | 3.07 | 3.08 | 3.08 | -0.04 (-1.28%) | 42,285,580 |
| 12 Dec 2023 | CNY | 3.04 | 3.18 | 3.04 | 3.12 | 3.12 | +0.07 (+2.30%) | 70,589,680 |
| 11 Dec 2023 | CNY | 3.03 | 3.06 | 3 | 3.05 | 3.05 | 0.0 (0.0%) | 20,144,210 |
| 8 Dec 2023 | CNY | 3.08 | 3.09 | 3.04 | 3.05 | 3.05 | -0.04 (-1.29%) | 23,925,760 |
| 7 Dec 2023 | CNY | 3.05 | 3.09 | 3.02 | 3.09 | 3.09 | +0.04 (+1.31%) | 30,656,320 |
| 6 Dec 2023 | CNY | 3 | 3.09 | 2.98 | 3.05 | 3.05 | +0.04 (+1.33%) | 26,657,400 |
| 5 Dec 2023 | CNY | 3.05 | 3.08 | 3.01 | 3.01 | 3.01 | -0.08 (-2.59%) | 34,622,880 |
| 4 Dec 2023 | CNY | 3.02 | 3.15 | 3.01 | 3.09 | 3.09 | +0.06 (+1.98%) | 53,987,540 |
| 1 Dec 2023 | CNY | 2.95 | 3.03 | 2.95 | 3.03 | 3.03 | +0.07 (+2.36%) | 19,994,700 |
| 30 Nov 2023 | CNY | 2.98 | 2.99 | 2.95 | 2.96 | 2.96 | -0.03 (-1.00%) | 17,655,350 |
| 29 Nov 2023 | CNY | 3 | 3.02 | 2.98 | 2.99 | 2.99 | -0.02 (-0.66%) | 18,440,550 |
| 28 Nov 2023 | CNY | 3.03 | 3.03 | 2.99 | 3.01 | 3.01 | -0.02 (-0.66%) | 22,870,600 |
