| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 3.59 | 3.6 | 3.5 | 3.51 | 3.51 | -0.06 (-1.68%) | 6,526,960 |
| 25 Dec 2023 | CNY | 3.59 | 3.6 | 3.55 | 3.57 | 3.57 | -0.02 (-0.56%) | 5,698,245 |
| 22 Dec 2023 | CNY | 3.63 | 3.65 | 3.58 | 3.59 | 3.59 | -0.05 (-1.37%) | 5,427,420 |
| 21 Dec 2023 | CNY | 3.61 | 3.66 | 3.56 | 3.64 | 3.64 | +0.02 (+0.55%) | 7,417,826 |
| 20 Dec 2023 | CNY | 3.63 | 3.69 | 3.62 | 3.62 | 3.62 | -0.01 (-0.28%) | 6,982,620 |
| 19 Dec 2023 | CNY | 3.59 | 3.65 | 3.57 | 3.63 | 3.63 | +0.04 (+1.11%) | 6,351,000 |
| 18 Dec 2023 | CNY | 3.67 | 3.67 | 3.58 | 3.59 | 3.59 | -0.07 (-1.91%) | 6,072,800 |
| 15 Dec 2023 | CNY | 3.69 | 3.7 | 3.63 | 3.66 | 3.66 | -0.03 (-0.81%) | 6,067,600 |
| 14 Dec 2023 | CNY | 3.68 | 3.72 | 3.67 | 3.69 | 3.69 | +0.02 (+0.54%) | 6,508,820 |
| 13 Dec 2023 | CNY | 3.67 | 3.73 | 3.64 | 3.67 | 3.67 | +0.01 (+0.27%) | 7,153,000 |
| 12 Dec 2023 | CNY | 3.67 | 3.68 | 3.62 | 3.66 | 3.66 | 0.0 (0.0%) | 6,550,318 |
| 11 Dec 2023 | CNY | 3.61 | 3.66 | 3.57 | 3.66 | 3.66 | +0.04 (+1.10%) | 8,699,400 |
| 8 Dec 2023 | CNY | 3.69 | 3.72 | 3.6 | 3.62 | 3.62 | -0.08 (-2.16%) | 7,166,600 |
| 7 Dec 2023 | CNY | 3.68 | 3.72 | 3.65 | 3.7 | 3.7 | +0.03 (+0.82%) | 7,326,080 |
| 6 Dec 2023 | CNY | 3.67 | 3.7 | 3.65 | 3.67 | 3.67 | +0.01 (+0.27%) | 7,059,034 |
| 5 Dec 2023 | CNY | 3.72 | 3.72 | 3.65 | 3.66 | 3.66 | -0.07 (-1.88%) | 8,205,000 |
| 4 Dec 2023 | CNY | 3.74 | 3.76 | 3.72 | 3.73 | 3.73 | 0.0 (0.0%) | 7,570,700 |
| 1 Dec 2023 | CNY | 3.72 | 3.74 | 3.68 | 3.73 | 3.73 | +0.03 (+0.81%) | 10,438,592 |
| 30 Nov 2023 | CNY | 3.74 | 3.74 | 3.68 | 3.7 | 3.7 | -0.03 (-0.80%) | 11,271,560 |
| 29 Nov 2023 | CNY | 3.78 | 3.79 | 3.73 | 3.73 | 3.73 | -0.03 (-0.80%) | 10,221,000 |
| 28 Nov 2023 | CNY | 3.74 | 3.78 | 3.7 | 3.76 | 3.76 | +0.01 (+0.27%) | 12,116,954 |
| 27 Nov 2023 | CNY | 3.74 | 3.77 | 3.73 | 3.75 | 3.75 | +0.01 (+0.27%) | 12,152,114 |
| 24 Nov 2023 | CNY | 3.78 | 3.79 | 3.71 | 3.74 | 3.74 | -0.04 (-1.06%) | 5,967,700 |
| 23 Nov 2023 | CNY | 3.73 | 3.8 | 3.73 | 3.78 | 3.78 | +0.04 (+1.07%) | 6,739,920 |
| 22 Nov 2023 | CNY | 3.77 | 3.8 | 3.74 | 3.74 | 3.74 | -0.02 (-0.53%) | 6,572,234 |
| 21 Nov 2023 | CNY | 3.81 | 3.82 | 3.75 | 3.76 | 3.76 | -0.05 (-1.31%) | 7,575,120 |
| 20 Nov 2023 | CNY | 3.75 | 3.81 | 3.75 | 3.81 | 3.81 | +0.06 (+1.60%) | 8,911,500 |
| 17 Nov 2023 | CNY | 3.73 | 3.76 | 3.71 | 3.75 | 3.75 | +0.01 (+0.27%) | 7,089,966 |
| 16 Nov 2023 | CNY | 3.72 | 3.78 | 3.72 | 3.74 | 3.74 | +0.01 (+0.27%) | 9,968,966 |
| 15 Nov 2023 | CNY | 3.77 | 3.78 | 3.71 | 3.73 | 3.73 | -0.01 (-0.27%) | 5,752,900 |
