| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 3.6 | 3.67 | 3.54 | 3.61 | 3.61 | 0.0 (0.0%) | 13,819,240 |
| 21 Dec 2023 | CNY | 3.55 | 3.63 | 3.5 | 3.61 | 3.61 | +0.07 (+1.98%) | 11,191,292 |
| 20 Dec 2023 | CNY | 3.58 | 3.62 | 3.54 | 3.54 | 3.54 | -0.04 (-1.12%) | 8,288,145 |
| 19 Dec 2023 | CNY | 3.57 | 3.6 | 3.55 | 3.58 | 3.58 | +0.02 (+0.56%) | 11,552,382 |
| 18 Dec 2023 | CNY | 3.63 | 3.65 | 3.54 | 3.56 | 3.56 | -0.09 (-2.47%) | 15,499,700 |
| 15 Dec 2023 | CNY | 3.67 | 3.71 | 3.63 | 3.65 | 3.65 | -0.02 (-0.54%) | 13,774,825 |
| 14 Dec 2023 | CNY | 3.67 | 3.71 | 3.65 | 3.67 | 3.67 | 0.0 (0.0%) | 12,207,070 |
| 13 Dec 2023 | CNY | 3.7 | 3.72 | 3.66 | 3.67 | 3.67 | -0.03 (-0.81%) | 10,988,326 |
| 12 Dec 2023 | CNY | 3.72 | 3.74 | 3.68 | 3.7 | 3.7 | -0.02 (-0.54%) | 12,746,608 |
| 11 Dec 2023 | CNY | 3.76 | 3.77 | 3.66 | 3.72 | 3.72 | -0.04 (-1.06%) | 18,399,908 |
| 8 Dec 2023 | CNY | 3.87 | 3.91 | 3.76 | 3.76 | 3.76 | -0.1 (-2.59%) | 19,568,023 |
| 7 Dec 2023 | CNY | 3.92 | 3.93 | 3.83 | 3.86 | 3.86 | -0.05 (-1.28%) | 14,926,147 |
| 6 Dec 2023 | CNY | 3.81 | 4.04 | 3.8 | 3.91 | 3.91 | +0.09 (+2.36%) | 26,311,222 |
| 5 Dec 2023 | CNY | 3.86 | 3.91 | 3.82 | 3.82 | 3.82 | -0.07 (-1.80%) | 18,324,479 |
| 4 Dec 2023 | CNY | 4.08 | 4.09 | 3.73 | 3.89 | 3.89 | -0.23 (-5.58%) | 41,896,987 |
| 1 Dec 2023 | CNY | 4.16 | 4.16 | 4.08 | 4.12 | 4.12 | -0.01 (-0.24%) | 10,504,700 |
| 30 Nov 2023 | CNY | 4.2 | 4.23 | 4.1 | 4.13 | 4.13 | -0.08 (-1.90%) | 13,281,712 |
| 29 Nov 2023 | CNY | 4.29 | 4.31 | 4.19 | 4.21 | 4.21 | -0.06 (-1.41%) | 9,608,256 |
| 28 Nov 2023 | CNY | 4.21 | 4.28 | 4.17 | 4.27 | 4.27 | +0.06 (+1.43%) | 11,520,300 |
| 27 Nov 2023 | CNY | 4.19 | 4.24 | 4.17 | 4.21 | 4.21 | -0.02 (-0.47%) | 9,789,592 |
| 24 Nov 2023 | CNY | 4.28 | 4.3 | 4.2 | 4.23 | 4.23 | -0.06 (-1.40%) | 10,352,469 |
| 23 Nov 2023 | CNY | 4.24 | 4.3 | 4.23 | 4.29 | 4.29 | +0.05 (+1.18%) | 11,096,644 |
| 22 Nov 2023 | CNY | 4.31 | 4.33 | 4.24 | 4.24 | 4.24 | -0.07 (-1.62%) | 12,213,264 |
| 21 Nov 2023 | CNY | 4.35 | 4.36 | 4.3 | 4.31 | 4.31 | -0.05 (-1.15%) | 10,766,300 |
| 20 Nov 2023 | CNY | 4.29 | 4.36 | 4.26 | 4.36 | 4.36 | +0.07 (+1.63%) | 16,344,385 |
| 17 Nov 2023 | CNY | 4.27 | 4.32 | 4.23 | 4.29 | 4.29 | +0.03 (+0.70%) | 12,215,368 |
| 16 Nov 2023 | CNY | 4.33 | 4.33 | 4.25 | 4.26 | 4.26 | -0.08 (-1.84%) | 13,034,724 |
| 15 Nov 2023 | CNY | 4.29 | 4.36 | 4.29 | 4.34 | 4.34 | +0.05 (+1.17%) | 16,765,740 |
| 14 Nov 2023 | CNY | 4.3 | 4.32 | 4.26 | 4.29 | 4.29 | -0.03 (-0.69%) | 12,313,753 |
| 13 Nov 2023 | CNY | 4.24 | 4.33 | 4.23 | 4.32 | 4.32 | +0.07 (+1.65%) | 16,669,002 |
