| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 2.9 | 2.92 | 2.87 | 2.89 | 2.89 | -0.02 (-0.69%) | 18,610,210 |
| 3 Jan 2024 | CNY | 2.94 | 2.96 | 2.85 | 2.91 | 2.91 | -0.04 (-1.36%) | 26,952,472 |
| 2 Jan 2024 | CNY | 2.99 | 3 | 2.95 | 2.95 | 2.95 | -0.02 (-0.67%) | 19,714,928 |
| 29 Dec 2023 | CNY | 2.93 | 3.01 | 2.92 | 2.97 | 2.97 | +0.03 (+1.02%) | 27,388,178 |
| 28 Dec 2023 | CNY | 2.9 | 2.95 | 2.87 | 2.94 | 2.94 | +0.04 (+1.38%) | 24,852,678 |
| 27 Dec 2023 | CNY | 2.84 | 2.91 | 2.82 | 2.9 | 2.9 | +0.03 (+1.05%) | 25,723,100 |
| 26 Dec 2023 | CNY | 2.9 | 2.91 | 2.85 | 2.87 | 2.87 | -0.04 (-1.37%) | 25,300,200 |
| 25 Dec 2023 | CNY | 2.9 | 2.95 | 2.88 | 2.91 | 2.91 | +0.01 (+0.34%) | 22,974,976 |
| 22 Dec 2023 | CNY | 2.96 | 2.99 | 2.9 | 2.9 | 2.9 | -0.07 (-2.36%) | 30,015,300 |
| 21 Dec 2023 | CNY | 2.94 | 2.98 | 2.89 | 2.97 | 2.97 | +0.02 (+0.68%) | 28,034,279 |
| 20 Dec 2023 | CNY | 2.97 | 3.02 | 2.94 | 2.95 | 2.95 | -0.01 (-0.34%) | 31,858,756 |
| 19 Dec 2023 | CNY | 2.96 | 2.99 | 2.93 | 2.96 | 2.96 | 0.0 (0.0%) | 21,190,700 |
| 18 Dec 2023 | CNY | 2.98 | 3.01 | 2.94 | 2.96 | 2.96 | -0.05 (-1.66%) | 30,568,417 |
| 15 Dec 2023 | CNY | 3 | 3.04 | 2.97 | 3.01 | 3.01 | +0.01 (+0.33%) | 26,845,649 |
| 14 Dec 2023 | CNY | 3.05 | 3.08 | 2.99 | 3 | 3 | -0.05 (-1.64%) | 31,535,500 |
| 13 Dec 2023 | CNY | 3.11 | 3.11 | 3.05 | 3.05 | 3.05 | -0.07 (-2.24%) | 30,640,950 |
| 12 Dec 2023 | CNY | 3.07 | 3.13 | 3.07 | 3.12 | 3.12 | +0.03 (+0.97%) | 29,912,250 |
| 11 Dec 2023 | CNY | 3.1 | 3.11 | 3.02 | 3.09 | 3.09 | -0.02 (-0.64%) | 38,509,800 |
| 8 Dec 2023 | CNY | 3.11 | 3.15 | 3.07 | 3.11 | 3.11 | +0.01 (+0.32%) | 33,693,650 |
| 7 Dec 2023 | CNY | 3.09 | 3.14 | 3.09 | 3.1 | 3.1 | 0.0 (0.0%) | 27,600,600 |
| 6 Dec 2023 | CNY | 3.09 | 3.14 | 3.07 | 3.1 | 3.1 | 0.0 (0.0%) | 34,938,450 |
| 5 Dec 2023 | CNY | 3.21 | 3.22 | 3.1 | 3.1 | 3.1 | -0.13 (-4.02%) | 50,640,578 |
| 4 Dec 2023 | CNY | 3.2 | 3.28 | 3.18 | 3.23 | 3.23 | +0.01 (+0.31%) | 41,807,896 |
| 1 Dec 2023 | CNY | 3.18 | 3.22 | 3.15 | 3.22 | 3.22 | +0.06 (+1.90%) | 38,833,050 |
| 30 Nov 2023 | CNY | 3.18 | 3.22 | 3.13 | 3.16 | 3.16 | -0.04 (-1.25%) | 43,922,378 |
| 29 Nov 2023 | CNY | 3.28 | 3.3 | 3.18 | 3.2 | 3.2 | -0.08 (-2.44%) | 51,503,900 |
| 28 Nov 2023 | CNY | 3.24 | 3.35 | 3.24 | 3.28 | 3.28 | +0.01 (+0.31%) | 52,220,000 |
| 27 Nov 2023 | CNY | 3.21 | 3.28 | 3.2 | 3.27 | 3.27 | +0.05 (+1.55%) | 48,412,600 |
| 24 Nov 2023 | CNY | 3.31 | 3.32 | 3.21 | 3.22 | 3.22 | -0.11 (-3.30%) | 66,659,578 |
| 23 Nov 2023 | CNY | 3.25 | 3.41 | 3.21 | 3.33 | 3.33 | +0.07 (+2.15%) | 87,511,300 |
