| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 4.12 | 4.14 | 4.05 | 4.09 | 4.09 | -0.04 (-0.97%) | 14,787,710 |
| 20 Dec 2023 | CNY | 4.18 | 4.19 | 4.13 | 4.13 | 4.13 | -0.03 (-0.72%) | 6,630,605 |
| 19 Dec 2023 | CNY | 4.16 | 4.18 | 4.13 | 4.16 | 4.16 | +0.01 (+0.24%) | 7,667,663 |
| 18 Dec 2023 | CNY | 4.24 | 4.24 | 4.14 | 4.15 | 4.15 | -0.09 (-2.12%) | 11,044,263 |
| 15 Dec 2023 | CNY | 4.3 | 4.32 | 4.22 | 4.24 | 4.24 | -0.06 (-1.40%) | 11,560,808 |
| 14 Dec 2023 | CNY | 4.31 | 4.34 | 4.29 | 4.3 | 4.3 | 0.0 (0.0%) | 7,482,500 |
| 13 Dec 2023 | CNY | 4.36 | 4.36 | 4.29 | 4.3 | 4.3 | -0.06 (-1.38%) | 8,664,310 |
| 12 Dec 2023 | CNY | 4.36 | 4.37 | 4.33 | 4.36 | 4.36 | 0.0 (0.0%) | 6,853,913 |
| 11 Dec 2023 | CNY | 4.31 | 4.38 | 4.27 | 4.36 | 4.36 | +0.04 (+0.93%) | 14,042,700 |
| 8 Dec 2023 | CNY | 4.38 | 4.4 | 4.32 | 4.32 | 4.32 | -0.06 (-1.37%) | 8,056,053 |
| 7 Dec 2023 | CNY | 4.44 | 4.44 | 4.34 | 4.38 | 4.38 | -0.05 (-1.13%) | 10,546,160 |
| 6 Dec 2023 | CNY | 4.41 | 4.48 | 4.37 | 4.43 | 4.43 | +0.02 (+0.45%) | 10,998,500 |
| 5 Dec 2023 | CNY | 4.47 | 4.5 | 4.4 | 4.41 | 4.41 | -0.07 (-1.56%) | 9,418,500 |
| 4 Dec 2023 | CNY | 4.54 | 4.55 | 4.48 | 4.48 | 4.48 | -0.05 (-1.10%) | 11,084,814 |
| 1 Dec 2023 | CNY | 4.51 | 4.55 | 4.5 | 4.53 | 4.53 | +0.01 (+0.22%) | 7,747,401 |
| 30 Nov 2023 | CNY | 4.56 | 4.57 | 4.5 | 4.52 | 4.52 | -0.05 (-1.09%) | 8,504,131 |
| 29 Nov 2023 | CNY | 4.6 | 4.62 | 4.57 | 4.57 | 4.57 | -0.04 (-0.87%) | 7,010,803 |
| 28 Nov 2023 | CNY | 4.57 | 4.62 | 4.54 | 4.61 | 4.61 | +0.04 (+0.88%) | 8,054,900 |
| 27 Nov 2023 | CNY | 4.61 | 4.62 | 4.53 | 4.57 | 4.57 | -0.04 (-0.87%) | 12,019,965 |
| 24 Nov 2023 | CNY | 4.68 | 4.68 | 4.61 | 4.61 | 4.61 | -0.07 (-1.50%) | 10,072,244 |
| 23 Nov 2023 | CNY | 4.64 | 4.69 | 4.64 | 4.68 | 4.68 | +0.03 (+0.65%) | 8,920,400 |
| 22 Nov 2023 | CNY | 4.69 | 4.74 | 4.65 | 4.65 | 4.65 | -0.05 (-1.06%) | 9,265,800 |
| 21 Nov 2023 | CNY | 4.72 | 4.75 | 4.69 | 4.7 | 4.7 | -0.02 (-0.42%) | 11,646,250 |
| 20 Nov 2023 | CNY | 4.64 | 4.75 | 4.61 | 4.72 | 4.72 | +0.08 (+1.72%) | 15,172,789 |
| 17 Nov 2023 | CNY | 4.62 | 4.66 | 4.61 | 4.64 | 4.64 | 0.0 (0.0%) | 8,310,900 |
| 16 Nov 2023 | CNY | 4.68 | 4.71 | 4.63 | 4.64 | 4.64 | -0.06 (-1.28%) | 9,201,200 |
| 15 Nov 2023 | CNY | 4.66 | 4.71 | 4.65 | 4.7 | 4.7 | +0.08 (+1.73%) | 11,346,200 |
| 14 Nov 2023 | CNY | 4.62 | 4.66 | 4.6 | 4.62 | 4.62 | -0.02 (-0.43%) | 9,091,618 |
| 13 Nov 2023 | CNY | 4.61 | 4.65 | 4.54 | 4.64 | 4.64 | +0.06 (+1.31%) | 10,365,825 |
| 10 Nov 2023 | CNY | 4.62 | 4.63 | 4.55 | 4.58 | 4.58 | -0.03 (-0.65%) | 8,641,113 |
