| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 3.29 | 3.33 | 3.23 | 3.24 | 3.24 | -0.07 (-2.11%) | 10,066,825 |
| 21 Dec 2023 | CNY | 3.3 | 3.33 | 3.22 | 3.31 | 3.31 | +0.04 (+1.22%) | 9,634,225 |
| 20 Dec 2023 | CNY | 3.3 | 3.37 | 3.25 | 3.27 | 3.27 | -0.03 (-0.91%) | 9,747,600 |
| 19 Dec 2023 | CNY | 3.33 | 3.35 | 3.27 | 3.3 | 3.3 | -0.03 (-0.90%) | 13,190,694 |
| 18 Dec 2023 | CNY | 3.41 | 3.43 | 3.31 | 3.33 | 3.33 | -0.08 (-2.35%) | 10,848,002 |
| 15 Dec 2023 | CNY | 3.45 | 3.48 | 3.4 | 3.41 | 3.41 | -0.03 (-0.87%) | 6,664,504 |
| 14 Dec 2023 | CNY | 3.43 | 3.52 | 3.43 | 3.44 | 3.44 | 0.0 (0.0%) | 9,464,342 |
| 13 Dec 2023 | CNY | 3.42 | 3.58 | 3.41 | 3.44 | 3.44 | +0.01 (+0.29%) | 14,936,900 |
| 12 Dec 2023 | CNY | 3.47 | 3.51 | 3.36 | 3.43 | 3.43 | +0.03 (+0.88%) | 14,346,457 |
| 11 Dec 2023 | CNY | 3.4 | 3.47 | 3.35 | 3.4 | 3.4 | -0.01 (-0.29%) | 15,182,000 |
| 8 Dec 2023 | CNY | 3.51 | 3.54 | 3.41 | 3.41 | 3.41 | -0.1 (-2.85%) | 8,997,762 |
| 7 Dec 2023 | CNY | 3.56 | 3.57 | 3.48 | 3.51 | 3.51 | -0.03 (-0.85%) | 7,239,929 |
| 6 Dec 2023 | CNY | 3.47 | 3.59 | 3.46 | 3.54 | 3.54 | +0.05 (+1.43%) | 8,978,015 |
| 5 Dec 2023 | CNY | 3.56 | 3.58 | 3.48 | 3.49 | 3.49 | -0.08 (-2.24%) | 6,899,100 |
| 4 Dec 2023 | CNY | 3.58 | 3.63 | 3.56 | 3.57 | 3.57 | 0.0 (0.0%) | 6,532,643 |
| 1 Dec 2023 | CNY | 3.57 | 3.61 | 3.53 | 3.57 | 3.57 | +0.01 (+0.28%) | 8,274,439 |
| 30 Nov 2023 | CNY | 3.6 | 3.64 | 3.52 | 3.56 | 3.56 | -0.05 (-1.39%) | 8,741,618 |
| 29 Nov 2023 | CNY | 3.62 | 3.64 | 3.59 | 3.61 | 3.61 | -0.01 (-0.28%) | 7,292,816 |
| 28 Nov 2023 | CNY | 3.59 | 3.64 | 3.54 | 3.62 | 3.62 | +0.03 (+0.84%) | 7,956,476 |
| 27 Nov 2023 | CNY | 3.62 | 3.66 | 3.58 | 3.59 | 3.59 | -0.04 (-1.10%) | 8,071,600 |
| 24 Nov 2023 | CNY | 3.69 | 3.69 | 3.61 | 3.63 | 3.63 | -0.05 (-1.36%) | 8,733,850 |
| 23 Nov 2023 | CNY | 3.66 | 3.71 | 3.63 | 3.68 | 3.68 | +0.03 (+0.82%) | 7,849,250 |
| 22 Nov 2023 | CNY | 3.7 | 3.74 | 3.64 | 3.65 | 3.65 | -0.05 (-1.35%) | 7,307,467 |
| 21 Nov 2023 | CNY | 3.71 | 3.76 | 3.69 | 3.7 | 3.7 | -0.01 (-0.27%) | 9,160,029 |
| 20 Nov 2023 | CNY | 3.65 | 3.72 | 3.62 | 3.71 | 3.71 | +0.05 (+1.37%) | 9,475,510 |
| 17 Nov 2023 | CNY | 3.63 | 3.69 | 3.62 | 3.66 | 3.66 | +0.02 (+0.55%) | 6,694,692 |
| 16 Nov 2023 | CNY | 3.71 | 3.72 | 3.63 | 3.64 | 3.64 | -0.05 (-1.36%) | 6,509,792 |
| 15 Nov 2023 | CNY | 3.69 | 3.74 | 3.66 | 3.69 | 3.69 | +0.03 (+0.82%) | 9,055,066 |
| 14 Nov 2023 | CNY | 3.66 | 3.72 | 3.63 | 3.66 | 3.66 | +0.01 (+0.27%) | 7,292,800 |
| 13 Nov 2023 | CNY | 3.6 | 3.66 | 3.6 | 3.65 | 3.65 | +0.06 (+1.67%) | 7,922,042 |
