| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 4.24 | 4.29 | 4.22 | 4.28 | 4.28 | +0.03 (+0.71%) | 13,417,903 |
| 26 Dec 2023 | CNY | 4.26 | 4.32 | 4.23 | 4.25 | 4.25 | -0.04 (-0.93%) | 13,789,663 |
| 25 Dec 2023 | CNY | 4.23 | 4.31 | 4.22 | 4.29 | 4.29 | +0.04 (+0.94%) | 16,859,521 |
| 22 Dec 2023 | CNY | 4.33 | 4.33 | 4.23 | 4.25 | 4.25 | -0.07 (-1.62%) | 19,111,500 |
| 21 Dec 2023 | CNY | 4.38 | 4.38 | 4.24 | 4.32 | 4.32 | -0.03 (-0.69%) | 26,008,548 |
| 20 Dec 2023 | CNY | 4.37 | 4.41 | 4.31 | 4.35 | 4.35 | -0.01 (-0.23%) | 18,982,819 |
| 19 Dec 2023 | CNY | 4.4 | 4.4 | 4.32 | 4.36 | 4.36 | -0.03 (-0.68%) | 16,606,000 |
| 18 Dec 2023 | CNY | 4.42 | 4.48 | 4.38 | 4.39 | 4.39 | -0.01 (-0.23%) | 20,253,587 |
| 15 Dec 2023 | CNY | 4.51 | 4.53 | 4.39 | 4.4 | 4.4 | -0.11 (-2.44%) | 25,851,986 |
| 14 Dec 2023 | CNY | 4.6 | 4.65 | 4.5 | 4.51 | 4.51 | -0.09 (-1.96%) | 22,085,619 |
| 13 Dec 2023 | CNY | 4.54 | 4.7 | 4.53 | 4.6 | 4.6 | +0.05 (+1.10%) | 33,547,300 |
| 12 Dec 2023 | CNY | 4.51 | 4.57 | 4.5 | 4.55 | 4.55 | +0.03 (+0.66%) | 17,350,506 |
| 11 Dec 2023 | CNY | 4.49 | 4.53 | 4.43 | 4.52 | 4.52 | +0.03 (+0.67%) | 20,425,597 |
| 8 Dec 2023 | CNY | 4.57 | 4.58 | 4.48 | 4.49 | 4.49 | -0.08 (-1.75%) | 25,038,000 |
| 7 Dec 2023 | CNY | 4.63 | 4.64 | 4.55 | 4.57 | 4.57 | -0.07 (-1.51%) | 21,321,263 |
| 6 Dec 2023 | CNY | 4.65 | 4.67 | 4.59 | 4.64 | 4.64 | -0.03 (-0.64%) | 23,760,966 |
| 5 Dec 2023 | CNY | 4.74 | 4.81 | 4.65 | 4.67 | 4.67 | -0.08 (-1.68%) | 29,448,105 |
| 4 Dec 2023 | CNY | 4.7 | 4.83 | 4.67 | 4.75 | 4.75 | +0.03 (+0.64%) | 32,754,036 |
| 1 Dec 2023 | CNY | 4.7 | 4.8 | 4.67 | 4.72 | 4.72 | +0.04 (+0.85%) | 32,761,600 |
| 30 Nov 2023 | CNY | 4.71 | 4.75 | 4.63 | 4.68 | 4.68 | -0.04 (-0.85%) | 33,678,300 |
| 29 Nov 2023 | CNY | 4.82 | 4.83 | 4.71 | 4.72 | 4.72 | -0.1 (-2.07%) | 30,252,319 |
| 28 Nov 2023 | CNY | 4.8 | 4.89 | 4.69 | 4.82 | 4.82 | 0.0 (0.0%) | 41,172,275 |
| 27 Nov 2023 | CNY | 5.03 | 5.09 | 4.81 | 4.82 | 4.82 | -0.12 (-2.43%) | 71,427,808 |
| 24 Nov 2023 | CNY | 4.78 | 4.97 | 4.78 | 4.94 | 4.94 | +0.15 (+3.13%) | 98,676,437 |
| 23 Nov 2023 | CNY | 4.68 | 4.8 | 4.66 | 4.79 | 4.79 | +0.15 (+3.23%) | 48,912,775 |
| 22 Nov 2023 | CNY | 4.7 | 4.7 | 4.63 | 4.64 | 4.64 | -0.07 (-1.49%) | 21,990,701 |
| 21 Nov 2023 | CNY | 4.7 | 4.75 | 4.67 | 4.71 | 4.71 | +0.01 (+0.21%) | 29,208,643 |
| 20 Nov 2023 | CNY | 4.62 | 4.75 | 4.62 | 4.7 | 4.7 | +0.07 (+1.51%) | 32,566,405 |
| 17 Nov 2023 | CNY | 4.58 | 4.63 | 4.55 | 4.63 | 4.63 | +0.06 (+1.31%) | 23,298,763 |
| 16 Nov 2023 | CNY | 4.65 | 4.65 | 4.57 | 4.57 | 4.57 | -0.09 (-1.93%) | 26,053,345 |
