| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 2.6 | 2.62 | 2.53 | 2.54 | 2.54 | -0.06 (-2.31%) | 39,082,814 |
| 25 Dec 2023 | CNY | 2.63 | 2.65 | 2.57 | 2.6 | 2.6 | -0.01 (-0.38%) | 40,650,984 |
| 22 Dec 2023 | CNY | 2.74 | 2.76 | 2.6 | 2.61 | 2.61 | -0.14 (-5.09%) | 78,136,079 |
| 21 Dec 2023 | CNY | 2.71 | 2.77 | 2.68 | 2.75 | 2.75 | +0.03 (+1.10%) | 50,562,534 |
| 20 Dec 2023 | CNY | 2.82 | 2.82 | 2.71 | 2.72 | 2.72 | -0.1 (-3.55%) | 55,262,347 |
| 19 Dec 2023 | CNY | 2.79 | 2.87 | 2.79 | 2.82 | 2.82 | +0.02 (+0.71%) | 50,554,049 |
| 18 Dec 2023 | CNY | 2.9 | 2.9 | 2.79 | 2.8 | 2.8 | -0.09 (-3.11%) | 60,331,386 |
| 15 Dec 2023 | CNY | 2.84 | 2.95 | 2.82 | 2.89 | 2.89 | +0.05 (+1.76%) | 71,393,050 |
| 14 Dec 2023 | CNY | 2.86 | 2.92 | 2.84 | 2.84 | 2.84 | -0.02 (-0.70%) | 60,643,098 |
| 13 Dec 2023 | CNY | 2.93 | 2.95 | 2.84 | 2.86 | 2.86 | -0.07 (-2.39%) | 73,510,787 |
| 12 Dec 2023 | CNY | 2.92 | 2.97 | 2.9 | 2.93 | 2.93 | -0.03 (-1.01%) | 93,180,555 |
| 11 Dec 2023 | CNY | 2.98 | 3.03 | 2.89 | 2.96 | 2.96 | +0.09 (+3.14%) | 148,535,040 |
| 8 Dec 2023 | CNY | 2.83 | 3 | 2.79 | 2.87 | 2.87 | 0.0 (0.0%) | 140,629,750 |
| 7 Dec 2023 | CNY | 2.9 | 2.97 | 2.84 | 2.87 | 2.87 | +0.02 (+0.70%) | 124,265,455 |
| 6 Dec 2023 | CNY | 2.71 | 2.91 | 2.69 | 2.85 | 2.85 | +0.11 (+4.01%) | 152,963,293 |
| 5 Dec 2023 | CNY | 2.79 | 2.82 | 2.73 | 2.74 | 2.74 | -0.06 (-2.14%) | 53,852,366 |
| 4 Dec 2023 | CNY | 2.8 | 2.85 | 2.75 | 2.8 | 2.8 | +0.01 (+0.36%) | 68,055,668 |
| 1 Dec 2023 | CNY | 2.64 | 2.8 | 2.64 | 2.79 | 2.79 | +0.14 (+5.28%) | 95,716,965 |
| 30 Nov 2023 | CNY | 2.63 | 2.67 | 2.62 | 2.65 | 2.65 | +0.01 (+0.38%) | 29,123,302 |
| 29 Nov 2023 | CNY | 2.68 | 2.69 | 2.64 | 2.64 | 2.64 | -0.05 (-1.86%) | 38,648,402 |
| 28 Nov 2023 | CNY | 2.71 | 2.72 | 2.66 | 2.69 | 2.69 | -0.01 (-0.37%) | 41,285,998 |
| 27 Nov 2023 | CNY | 2.72 | 2.72 | 2.65 | 2.7 | 2.7 | -0.05 (-1.82%) | 63,265,701 |
| 24 Nov 2023 | CNY | 2.76 | 2.85 | 2.73 | 2.75 | 2.75 | -0.01 (-0.36%) | 68,487,998 |
| 23 Nov 2023 | CNY | 2.8 | 2.8 | 2.73 | 2.76 | 2.76 | -0.06 (-2.13%) | 66,045,645 |
| 22 Nov 2023 | CNY | 2.77 | 2.86 | 2.77 | 2.82 | 2.82 | +0.05 (+1.81%) | 88,804,731 |
| 21 Nov 2023 | CNY | 2.73 | 2.84 | 2.73 | 2.77 | 2.77 | +0.04 (+1.47%) | 84,218,987 |
| 20 Nov 2023 | CNY | 2.71 | 2.76 | 2.71 | 2.73 | 2.73 | +0.02 (+0.74%) | 43,954,779 |
| 17 Nov 2023 | CNY | 2.7 | 2.76 | 2.69 | 2.71 | 2.71 | +0.01 (+0.37%) | 47,007,596 |
| 16 Nov 2023 | CNY | 2.69 | 2.73 | 2.65 | 2.7 | 2.7 | +0.01 (+0.37%) | 45,891,578 |
| 15 Nov 2023 | CNY | 2.72 | 2.74 | 2.67 | 2.69 | 2.69 | -0.02 (-0.74%) | 44,094,800 |
