| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 4.55 | 4.7 | 4.55 | 4.68 | 4.68 | +0.13 (+2.86%) | 15,708,400 |
| 11 Dec 2023 | CNY | 4.53 | 4.57 | 4.51 | 4.55 | 4.55 | -0.02 (-0.44%) | 15,009,800 |
| 8 Dec 2023 | CNY | 4.7 | 4.73 | 4.55 | 4.57 | 4.57 | -0.1 (-2.14%) | 20,534,363 |
| 7 Dec 2023 | CNY | 4.7 | 4.74 | 4.65 | 4.67 | 4.67 | -0.04 (-0.85%) | 17,316,800 |
| 6 Dec 2023 | CNY | 4.67 | 4.76 | 4.67 | 4.71 | 4.71 | 0.0 (0.0%) | 18,961,500 |
| 5 Dec 2023 | CNY | 4.78 | 4.85 | 4.7 | 4.71 | 4.71 | -0.1 (-2.08%) | 21,712,800 |
| 4 Dec 2023 | CNY | 4.76 | 4.94 | 4.75 | 4.81 | 4.81 | +0.05 (+1.05%) | 24,789,300 |
| 1 Dec 2023 | CNY | 4.76 | 4.82 | 4.69 | 4.76 | 4.76 | +0.03 (+0.63%) | 21,274,777 |
| 30 Nov 2023 | CNY | 4.77 | 4.8 | 4.64 | 4.73 | 4.73 | -0.02 (-0.42%) | 29,016,100 |
| 29 Nov 2023 | CNY | 4.86 | 4.9 | 4.72 | 4.75 | 4.75 | -0.17 (-3.46%) | 39,156,175 |
| 28 Nov 2023 | CNY | 4.92 | 4.94 | 4.81 | 4.92 | 4.92 | -0.05 (-1.01%) | 42,003,370 |
| 27 Nov 2023 | CNY | 4.83 | 5.1 | 4.76 | 4.97 | 4.97 | +0.06 (+1.22%) | 56,859,094 |
| 24 Nov 2023 | CNY | 4.81 | 5.04 | 4.74 | 4.91 | 4.91 | +0.12 (+2.51%) | 64,928,072 |
| 23 Nov 2023 | CNY | 4.72 | 4.79 | 4.6 | 4.79 | 4.79 | -0.06 (-1.24%) | 49,381,444 |
| 22 Nov 2023 | CNY | 4.77 | 5.12 | 4.77 | 4.85 | 4.85 | +0.11 (+2.32%) | 68,051,817 |
| 21 Nov 2023 | CNY | 4.75 | 4.87 | 4.69 | 4.74 | 4.74 | +0.03 (+0.64%) | 51,675,371 |
| 20 Nov 2023 | CNY | 4.72 | 4.87 | 4.7 | 4.71 | 4.71 | +0.02 (+0.43%) | 64,272,156 |
| 17 Nov 2023 | CNY | 4.67 | 4.99 | 4.63 | 4.69 | 4.69 | -0.12 (-2.49%) | 107,973,853 |
| 16 Nov 2023 | CNY | 4.35 | 4.81 | 4.32 | 4.81 | 4.81 | +0.44 (+10.07%) | 64,787,643 |
| 15 Nov 2023 | CNY | 4.42 | 4.47 | 4.35 | 4.37 | 4.37 | -0.03 (-0.68%) | 18,204,745 |
| 14 Nov 2023 | CNY | 4.32 | 4.43 | 4.32 | 4.4 | 4.4 | +0.11 (+2.56%) | 29,998,750 |
| 13 Nov 2023 | CNY | 4.22 | 4.29 | 4.22 | 4.29 | 4.29 | +0.07 (+1.66%) | 10,128,400 |
| 10 Nov 2023 | CNY | 4.2 | 4.24 | 4.17 | 4.22 | 4.22 | 0.0 (0.0%) | 10,869,000 |
| 9 Nov 2023 | CNY | 4.28 | 4.28 | 4.2 | 4.22 | 4.22 | -0.05 (-1.17%) | 11,982,854 |
| 8 Nov 2023 | CNY | 4.27 | 4.33 | 4.26 | 4.27 | 4.27 | -0.01 (-0.23%) | 13,785,645 |
| 7 Nov 2023 | CNY | 4.25 | 4.29 | 4.2 | 4.28 | 4.28 | +0.03 (+0.71%) | 11,771,461 |
| 6 Nov 2023 | CNY | 4.17 | 4.27 | 4.16 | 4.25 | 4.25 | +0.08 (+1.92%) | 10,538,800 |
| 3 Nov 2023 | CNY | 4.13 | 4.21 | 4.13 | 4.17 | 4.17 | +0.02 (+0.48%) | 9,172,200 |
| 2 Nov 2023 | CNY | 4.19 | 4.22 | 4.14 | 4.15 | 4.15 | -0.07 (-1.66%) | 10,084,100 |
| 1 Nov 2023 | CNY | 4.21 | 4.25 | 4.16 | 4.22 | 4.22 | -0.02 (-0.47%) | 15,884,100 |
