| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 4.008 | 4.008 | 3.962 | 3.962 | 3.962 | -0.062 (-1.54%) | 32,600 |
| 12 Dec 2023 | CNY | 4.007 | 4.03 | 4.007 | 4.024 | 4.024 | +0.009 (+0.22%) | 11,300 |
| 11 Dec 2023 | CNY | 3.973 | 4.027 | 3.94 | 4.015 | 4.015 | +0.021 (+0.53%) | 30,000 |
| 8 Dec 2023 | CNY | 4.033 | 4.033 | 3.985 | 3.994 | 3.994 | +0.007 (+0.18%) | 7,600 |
| 7 Dec 2023 | CNY | 3.978 | 4.001 | 3.963 | 3.987 | 3.987 | +0.007 (+0.18%) | 108,500 |
| 6 Dec 2023 | CNY | 3.973 | 4.008 | 3.973 | 3.98 | 3.98 | -0.006 (-0.15%) | 32,200 |
| 5 Dec 2023 | CNY | 4.063 | 4.063 | 3.986 | 3.986 | 3.986 | -0.081 (-1.99%) | 82,100 |
| 4 Dec 2023 | CNY | 4.096 | 4.096 | 4.063 | 4.067 | 4.067 | -0.023 (-0.56%) | 4,000 |
| 1 Dec 2023 | CNY | 4.093 | 4.093 | 4.06 | 4.09 | 4.09 | -0.008 (-0.20%) | 18,200 |
| 30 Nov 2023 | CNY | 4.095 | 4.108 | 4.092 | 4.098 | 4.098 | -0.003 (-0.07%) | 16,200 |
| 29 Nov 2023 | CNY | 4.1 | 4.101 | 4.089 | 4.101 | 4.101 | -0.026 (-0.63%) | 7,400 |
| 28 Nov 2023 | CNY | 4.12 | 4.127 | 4.12 | 4.127 | 4.127 | +0.001 (+0.02%) | 10,100 |
| 27 Nov 2023 | CNY | 4.16 | 4.16 | 4.1 | 4.126 | 4.126 | -0.024 (-0.58%) | 60,500 |
| 24 Nov 2023 | CNY | 4.168 | 4.168 | 4.145 | 4.15 | 4.15 | -0.026 (-0.62%) | 73,500 |
| 23 Nov 2023 | CNY | 4.15 | 4.182 | 4.144 | 4.176 | 4.176 | +0.017 (+0.41%) | 56,300 |
| 22 Nov 2023 | CNY | 4.189 | 4.189 | 4.159 | 4.159 | 4.159 | -0.041 (-0.98%) | 75,200 |
| 21 Nov 2023 | CNY | 4.221 | 4.24 | 4.2 | 4.2 | 4.2 | +0.01 (+0.24%) | 106,000 |
| 20 Nov 2023 | CNY | 4.157 | 4.2 | 4.157 | 4.19 | 4.19 | +0.013 (+0.31%) | 47,300 |
| 17 Nov 2023 | CNY | 4.191 | 4.191 | 4.161 | 4.177 | 4.177 | -0.011 (-0.26%) | 8,300 |
| 16 Nov 2023 | CNY | 4.215 | 4.215 | 4.187 | 4.188 | 4.188 | -0.032 (-0.76%) | 18,500 |
| 15 Nov 2023 | CNY | 4.249 | 4.249 | 4.218 | 4.22 | 4.22 | +0.019 (+0.45%) | 572,800 |
| 14 Nov 2023 | CNY | 4.214 | 4.22 | 4.189 | 4.201 | 4.201 | -0.003 (-0.07%) | 121,200 |
| 13 Nov 2023 | CNY | 4.213 | 4.213 | 4.187 | 4.204 | 4.204 | -0.005 (-0.12%) | 8,200 |
| 10 Nov 2023 | CNY | 4.244 | 4.244 | 4.198 | 4.209 | 4.209 | -0.03 (-0.71%) | 28,700 |
| 9 Nov 2023 | CNY | 4.23 | 4.255 | 4.23 | 4.239 | 4.239 | 0.0 (0.0%) | 42,400 |
| 8 Nov 2023 | CNY | 4.237 | 4.248 | 4.218 | 4.239 | 4.239 | -0.01 (-0.24%) | 248,500 |
| 7 Nov 2023 | CNY | 4.274 | 4.274 | 4.23 | 4.249 | 4.249 | -0.039 (-0.91%) | 72,800 |
| 6 Nov 2023 | CNY | 4.25 | 4.29 | 4.223 | 4.288 | 4.288 | +0.09 (+2.14%) | 2,506,200 |
| 3 Nov 2023 | CNY | 4.176 | 4.219 | 4.175 | 4.198 | 4.198 | +0.018 (+0.43%) | 856,500 |
| 2 Nov 2023 | CNY | 4.211 | 4.211 | 4.18 | 4.18 | 4.18 | -0.008 (-0.19%) | 17,700 |
