| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 3.84 | 3.89 | 3.82 | 3.84 | 3.84 | +0.02 (+0.52%) | 19,337,120 |
| 8 Jan 2024 | CNY | 3.9 | 3.9 | 3.82 | 3.82 | 3.82 | -0.09 (-2.30%) | 19,135,500 |
| 5 Jan 2024 | CNY | 4.04 | 4.05 | 3.9 | 3.91 | 3.91 | -0.12 (-2.98%) | 21,697,630 |
| 4 Jan 2024 | CNY | 4 | 4.06 | 3.96 | 4.03 | 4.03 | +0.04 (+1.00%) | 22,360,680 |
| 3 Jan 2024 | CNY | 4.02 | 4.05 | 3.96 | 3.99 | 3.99 | -0.03 (-0.75%) | 19,205,910 |
| 2 Jan 2024 | CNY | 4.08 | 4.09 | 4.02 | 4.02 | 4.02 | -0.04 (-0.99%) | 20,397,200 |
| 29 Dec 2023 | CNY | 4 | 4.08 | 3.98 | 4.06 | 4.06 | +0.05 (+1.25%) | 24,268,150 |
| 28 Dec 2023 | CNY | 3.92 | 4.03 | 3.88 | 4.01 | 4.01 | +0.06 (+1.52%) | 32,719,980 |
| 27 Dec 2023 | CNY | 3.89 | 3.97 | 3.88 | 3.95 | 3.95 | +0.05 (+1.28%) | 26,219,130 |
| 26 Dec 2023 | CNY | 4.04 | 4.04 | 3.88 | 3.9 | 3.9 | -0.14 (-3.47%) | 32,697,610 |
| 25 Dec 2023 | CNY | 4.04 | 4.07 | 3.99 | 4.04 | 4.04 | 0.0 (0.0%) | 19,003,600 |
| 22 Dec 2023 | CNY | 4.19 | 4.19 | 4.01 | 4.04 | 4.04 | -0.15 (-3.58%) | 50,185,840 |
| 21 Dec 2023 | CNY | 4.23 | 4.26 | 4.1 | 4.19 | 4.19 | -0.06 (-1.41%) | 41,650,360 |
| 20 Dec 2023 | CNY | 4.4 | 4.42 | 4.24 | 4.25 | 4.25 | -0.14 (-3.19%) | 34,411,570 |
| 19 Dec 2023 | CNY | 4.34 | 4.42 | 4.33 | 4.39 | 4.39 | +0.05 (+1.15%) | 29,589,270 |
| 18 Dec 2023 | CNY | 4.44 | 4.46 | 4.32 | 4.34 | 4.34 | -0.15 (-3.34%) | 39,385,290 |
| 15 Dec 2023 | CNY | 4.63 | 4.65 | 4.48 | 4.49 | 4.49 | -0.17 (-3.65%) | 61,996,290 |
| 14 Dec 2023 | CNY | 4.63 | 4.84 | 4.63 | 4.66 | 4.66 | -0.01 (-0.21%) | 91,479,530 |
| 13 Dec 2023 | CNY | 4.6 | 4.8 | 4.6 | 4.67 | 4.67 | -0.09 (-1.89%) | 86,856,630 |
| 12 Dec 2023 | CNY | 4.4 | 5.17 | 4.36 | 4.76 | 4.76 | +0.35 (+7.94%) | 147,688,750 |
| 11 Dec 2023 | CNY | 4.47 | 4.47 | 4.32 | 4.41 | 4.41 | -0.01 (-0.23%) | 46,814,870 |
| 8 Dec 2023 | CNY | 4.33 | 4.45 | 4.31 | 4.42 | 4.42 | +0.11 (+2.55%) | 64,192,860 |
| 7 Dec 2023 | CNY | 4.28 | 4.36 | 4.26 | 4.31 | 4.31 | +0.02 (+0.47%) | 30,936,650 |
| 6 Dec 2023 | CNY | 4.33 | 4.35 | 4.27 | 4.29 | 4.29 | -0.04 (-0.92%) | 36,777,230 |
| 5 Dec 2023 | CNY | 4.47 | 4.48 | 4.31 | 4.33 | 4.33 | -0.13 (-2.91%) | 48,477,260 |
| 4 Dec 2023 | CNY | 4.53 | 4.55 | 4.45 | 4.46 | 4.46 | -0.09 (-1.98%) | 51,586,350 |
| 1 Dec 2023 | CNY | 4.44 | 4.56 | 4.41 | 4.55 | 4.55 | +0.07 (+1.56%) | 58,870,010 |
| 30 Nov 2023 | CNY | 4.5 | 4.64 | 4.44 | 4.48 | 4.48 | -0.04 (-0.88%) | 67,383,000 |
| 29 Nov 2023 | CNY | 4.48 | 4.69 | 4.39 | 4.52 | 4.52 | +0.03 (+0.67%) | 83,020,530 |
| 28 Nov 2023 | CNY | 4.59 | 4.63 | 4.44 | 4.49 | 4.49 | -0.12 (-2.60%) | 77,851,790 |
