| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 2.71 | 2.73 | 2.68 | 2.72 | 2.72 | 0.0 (0.0%) | 11,774,003 |
| 11 Dec 2023 | CNY | 2.69 | 2.72 | 2.65 | 2.72 | 2.72 | +0.02 (+0.74%) | 20,844,059 |
| 8 Dec 2023 | CNY | 2.77 | 2.78 | 2.7 | 2.7 | 2.7 | -0.06 (-2.17%) | 22,709,635 |
| 7 Dec 2023 | CNY | 2.78 | 2.8 | 2.75 | 2.76 | 2.76 | -0.03 (-1.08%) | 15,247,035 |
| 6 Dec 2023 | CNY | 2.78 | 2.81 | 2.76 | 2.79 | 2.79 | 0.0 (0.0%) | 14,472,200 |
| 5 Dec 2023 | CNY | 2.81 | 2.83 | 2.78 | 2.79 | 2.79 | -0.03 (-1.06%) | 15,937,291 |
| 4 Dec 2023 | CNY | 2.83 | 2.85 | 2.81 | 2.82 | 2.82 | -0.01 (-0.35%) | 13,439,800 |
| 1 Dec 2023 | CNY | 2.86 | 2.86 | 2.81 | 2.83 | 2.83 | -0.02 (-0.70%) | 15,370,769 |
| 30 Nov 2023 | CNY | 2.89 | 2.91 | 2.82 | 2.85 | 2.85 | -0.05 (-1.72%) | 17,038,868 |
| 29 Nov 2023 | CNY | 2.91 | 2.95 | 2.87 | 2.9 | 2.9 | -0.02 (-0.68%) | 18,739,422 |
| 28 Nov 2023 | CNY | 2.84 | 2.93 | 2.81 | 2.92 | 2.92 | +0.09 (+3.18%) | 25,019,375 |
| 27 Nov 2023 | CNY | 2.85 | 2.86 | 2.8 | 2.83 | 2.83 | -0.03 (-1.05%) | 19,520,343 |
| 24 Nov 2023 | CNY | 2.9 | 2.91 | 2.85 | 2.86 | 2.86 | -0.04 (-1.38%) | 17,687,500 |
| 23 Nov 2023 | CNY | 2.91 | 2.92 | 2.85 | 2.9 | 2.9 | -0.02 (-0.68%) | 27,256,628 |
| 22 Nov 2023 | CNY | 2.99 | 3.01 | 2.92 | 2.92 | 2.92 | -0.07 (-2.34%) | 29,298,604 |
| 21 Nov 2023 | CNY | 3.09 | 3.11 | 2.97 | 2.99 | 2.99 | -0.12 (-3.86%) | 51,306,290 |
| 20 Nov 2023 | CNY | 3.06 | 3.11 | 3.05 | 3.11 | 3.11 | +0.06 (+1.97%) | 15,390,061 |
| 17 Nov 2023 | CNY | 3.03 | 3.07 | 3.01 | 3.05 | 3.05 | +0.03 (+0.99%) | 12,762,751 |
| 16 Nov 2023 | CNY | 3.06 | 3.06 | 3.01 | 3.02 | 3.02 | -0.04 (-1.31%) | 11,992,820 |
| 15 Nov 2023 | CNY | 3.05 | 3.07 | 3.03 | 3.06 | 3.06 | +0.03 (+0.99%) | 15,559,100 |
| 14 Nov 2023 | CNY | 3.03 | 3.05 | 3.02 | 3.03 | 3.03 | -0.01 (-0.33%) | 11,960,219 |
| 13 Nov 2023 | CNY | 3.01 | 3.05 | 3 | 3.04 | 3.04 | +0.03 (+1.00%) | 15,038,755 |
| 10 Nov 2023 | CNY | 3 | 3.03 | 2.98 | 3.01 | 3.01 | 0.0 (0.0%) | 10,758,482 |
| 9 Nov 2023 | CNY | 3.04 | 3.05 | 3 | 3.01 | 3.01 | -0.02 (-0.66%) | 12,720,494 |
| 8 Nov 2023 | CNY | 3.04 | 3.06 | 3.01 | 3.03 | 3.03 | -0.02 (-0.66%) | 12,108,827 |
| 7 Nov 2023 | CNY | 3.06 | 3.07 | 3.02 | 3.05 | 3.05 | -0.01 (-0.33%) | 15,046,709 |
| 6 Nov 2023 | CNY | 3 | 3.07 | 3 | 3.06 | 3.06 | +0.07 (+2.34%) | 22,017,110 |
| 3 Nov 2023 | CNY | 2.94 | 3.01 | 2.93 | 2.99 | 2.99 | +0.04 (+1.36%) | 13,153,908 |
| 2 Nov 2023 | CNY | 2.98 | 3 | 2.94 | 2.95 | 2.95 | -0.03 (-1.01%) | 9,312,667 |
| 1 Nov 2023 | CNY | 2.93 | 2.99 | 2.92 | 2.98 | 2.98 | +0.04 (+1.36%) | 13,267,600 |
