| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 4.88 | 5.07 | 4.8 | 4.92 | 4.92 | +0.07 (+1.44%) | 9,035,419 |
| 28 Dec 2023 | CNY | 4.64 | 4.99 | 4.57 | 4.85 | 4.85 | +0.22 (+4.75%) | 11,664,360 |
| 27 Dec 2023 | CNY | 4.68 | 4.72 | 4.6 | 4.63 | 4.63 | -0.02 (-0.43%) | 5,589,575 |
| 26 Dec 2023 | CNY | 4.63 | 4.72 | 4.6 | 4.65 | 4.65 | +0.02 (+0.43%) | 7,697,550 |
| 25 Dec 2023 | CNY | 4.79 | 4.8 | 4.58 | 4.63 | 4.63 | -0.15 (-3.14%) | 15,741,550 |
| 22 Dec 2023 | CNY | 4.98 | 5 | 4.74 | 4.78 | 4.78 | -0.2 (-4.02%) | 10,420,100 |
| 21 Dec 2023 | CNY | 4.94 | 5 | 4.87 | 4.98 | 4.98 | +0.02 (+0.40%) | 6,877,300 |
| 20 Dec 2023 | CNY | 4.97 | 5.09 | 4.93 | 4.96 | 4.96 | +0.01 (+0.20%) | 6,354,320 |
| 19 Dec 2023 | CNY | 4.9 | 5.02 | 4.9 | 4.95 | 4.95 | +0.05 (+1.02%) | 8,515,585 |
| 18 Dec 2023 | CNY | 5.14 | 5.14 | 4.87 | 4.9 | 4.9 | -0.22 (-4.30%) | 13,316,245 |
| 15 Dec 2023 | CNY | 5.17 | 5.24 | 5.02 | 5.12 | 5.12 | -0.06 (-1.16%) | 9,089,000 |
| 14 Dec 2023 | CNY | 5.07 | 5.26 | 5.07 | 5.18 | 5.18 | +0.17 (+3.39%) | 15,846,230 |
| 13 Dec 2023 | CNY | 5.07 | 5.1 | 5 | 5.01 | 5.01 | -0.02 (-0.40%) | 5,421,900 |
| 12 Dec 2023 | CNY | 4.95 | 5.04 | 4.9 | 5.03 | 5.03 | +0.09 (+1.82%) | 9,305,630 |
| 11 Dec 2023 | CNY | 5 | 5.1 | 4.9 | 4.94 | 4.94 | -0.07 (-1.40%) | 15,925,099 |
| 8 Dec 2023 | CNY | 5.06 | 5.49 | 4.85 | 5.01 | 5.01 | -0.86 (-14.65%) | 30,344,225 |
| 7 Dec 2023 | CNY | 6.08 | 6.08 | 5.87 | 5.87 | 5.87 | -0.22 (-3.61%) | 6,189,405 |
| 6 Dec 2023 | CNY | 6.08 | 6.15 | 6.04 | 6.09 | 6.09 | -0.01 (-0.16%) | 2,873,600 |
| 5 Dec 2023 | CNY | 6.18 | 6.18 | 6.04 | 6.1 | 6.1 | -0.1 (-1.61%) | 5,557,700 |
| 4 Dec 2023 | CNY | 6.26 | 6.3 | 6.13 | 6.2 | 6.2 | -0.03 (-0.48%) | 6,059,290 |
| 1 Dec 2023 | CNY | 6.06 | 6.28 | 6.03 | 6.23 | 6.23 | +0.19 (+3.15%) | 7,173,542 |
| 30 Nov 2023 | CNY | 6.16 | 6.19 | 6.02 | 6.04 | 6.04 | -0.14 (-2.27%) | 5,587,355 |
| 29 Nov 2023 | CNY | 6.23 | 6.25 | 6.16 | 6.18 | 6.18 | -0.07 (-1.12%) | 3,197,270 |
| 28 Nov 2023 | CNY | 6.29 | 6.34 | 6.21 | 6.25 | 6.25 | -0.07 (-1.11%) | 4,343,245 |
| 27 Nov 2023 | CNY | 6.26 | 6.37 | 6.17 | 6.32 | 6.32 | +0.06 (+0.96%) | 6,018,660 |
| 24 Nov 2023 | CNY | 6.33 | 6.33 | 6.23 | 6.26 | 6.26 | -0.05 (-0.79%) | 3,270,380 |
| 23 Nov 2023 | CNY | 6.29 | 6.31 | 6.24 | 6.31 | 6.31 | +0.01 (+0.16%) | 3,862,409 |
| 22 Nov 2023 | CNY | 6.28 | 6.39 | 6.23 | 6.3 | 6.3 | 0.0 (0.0%) | 5,900,489 |
| 21 Nov 2023 | CNY | 6.38 | 6.44 | 6.2 | 6.3 | 6.3 | -0.08 (-1.25%) | 6,568,883 |
| 20 Nov 2023 | CNY | 6.29 | 6.43 | 6.23 | 6.38 | 6.38 | +0.09 (+1.43%) | 6,457,944 |
