| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 2.05 | 2.09 | 2.04 | 2.09 | 2.09 | +0.05 (+2.45%) | 16,823,751 |
| 11 Dec 2023 | CNY | 2.03 | 2.06 | 2.01 | 2.04 | 2.04 | 0.0 (0.0%) | 17,595,800 |
| 8 Dec 2023 | CNY | 2.08 | 2.1 | 2.02 | 2.04 | 2.04 | -0.03 (-1.45%) | 21,666,500 |
| 7 Dec 2023 | CNY | 2.1 | 2.13 | 2.07 | 2.07 | 2.07 | -0.04 (-1.90%) | 17,355,097 |
| 6 Dec 2023 | CNY | 2.1 | 2.12 | 2.09 | 2.11 | 2.11 | +0.01 (+0.48%) | 11,807,500 |
| 5 Dec 2023 | CNY | 2.13 | 2.14 | 2.1 | 2.1 | 2.1 | -0.04 (-1.87%) | 16,598,100 |
| 4 Dec 2023 | CNY | 2.13 | 2.15 | 2.12 | 2.14 | 2.14 | +0.02 (+0.94%) | 15,402,900 |
| 1 Dec 2023 | CNY | 2.1 | 2.13 | 2.09 | 2.12 | 2.12 | +0.02 (+0.95%) | 17,024,700 |
| 30 Nov 2023 | CNY | 2.12 | 2.14 | 2.08 | 2.1 | 2.1 | -0.03 (-1.41%) | 20,547,000 |
| 29 Nov 2023 | CNY | 2.16 | 2.2 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 27,401,900 |
| 28 Nov 2023 | CNY | 2.13 | 2.19 | 2.12 | 2.14 | 2.14 | +0.01 (+0.47%) | 29,180,100 |
| 27 Nov 2023 | CNY | 2.14 | 2.14 | 2.09 | 2.13 | 2.13 | 0.0 (0.0%) | 21,983,200 |
| 24 Nov 2023 | CNY | 2.12 | 2.15 | 2.11 | 2.13 | 2.13 | 0.0 (0.0%) | 25,727,900 |
| 23 Nov 2023 | CNY | 2.1 | 2.14 | 2.1 | 2.13 | 2.13 | +0.02 (+0.95%) | 20,230,416 |
| 22 Nov 2023 | CNY | 2.15 | 2.17 | 2.1 | 2.11 | 2.11 | -0.04 (-1.86%) | 24,362,942 |
| 21 Nov 2023 | CNY | 2.13 | 2.21 | 2.12 | 2.15 | 2.15 | +0.02 (+0.94%) | 38,660,930 |
| 20 Nov 2023 | CNY | 2.09 | 2.14 | 2.08 | 2.13 | 2.13 | +0.05 (+2.40%) | 32,048,700 |
| 17 Nov 2023 | CNY | 2.06 | 2.1 | 2.05 | 2.08 | 2.08 | +0.01 (+0.48%) | 21,504,380 |
| 16 Nov 2023 | CNY | 2.06 | 2.09 | 2.04 | 2.07 | 2.07 | +0.02 (+0.98%) | 21,196,500 |
| 15 Nov 2023 | CNY | 2.06 | 2.08 | 2.05 | 2.05 | 2.05 | -0.01 (-0.49%) | 13,369,100 |
| 14 Nov 2023 | CNY | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | -0.01 (-0.48%) | 16,234,300 |
| 13 Nov 2023 | CNY | 2.04 | 2.07 | 2.03 | 2.07 | 2.07 | +0.04 (+1.97%) | 14,732,245 |
| 10 Nov 2023 | CNY | 2.03 | 2.05 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 14,635,200 |
| 9 Nov 2023 | CNY | 2.07 | 2.08 | 2.03 | 2.03 | 2.03 | -0.04 (-1.93%) | 24,550,345 |
| 8 Nov 2023 | CNY | 2.1 | 2.11 | 2.05 | 2.07 | 2.07 | -0.04 (-1.90%) | 27,319,900 |
| 7 Nov 2023 | CNY | 2.07 | 2.11 | 2.05 | 2.11 | 2.11 | +0.03 (+1.44%) | 27,320,600 |
| 6 Nov 2023 | CNY | 2.02 | 2.09 | 2.01 | 2.08 | 2.08 | +0.05 (+2.46%) | 29,325,475 |
| 3 Nov 2023 | CNY | 2.04 | 2.05 | 2.01 | 2.03 | 2.03 | 0.0 (0.0%) | 22,431,463 |
| 2 Nov 2023 | CNY | 2.01 | 2.07 | 1.99 | 2.03 | 2.03 | +0.01 (+0.50%) | 33,924,703 |
| 1 Nov 2023 | CNY | 1.97 | 2.04 | 1.97 | 2.02 | 2.02 | +0.05 (+2.54%) | 28,239,303 |
