| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 2.74 | 2.78 | 2.73 | 2.76 | 2.76 | +0.01 (+0.36%) | 25,573,611 |
| 13 Dec 2023 | CNY | 2.77 | 2.79 | 2.74 | 2.75 | 2.75 | -0.03 (-1.08%) | 30,769,534 |
| 12 Dec 2023 | CNY | 2.77 | 2.79 | 2.73 | 2.78 | 2.78 | +0.01 (+0.36%) | 45,476,500 |
| 11 Dec 2023 | CNY | 2.67 | 2.84 | 2.63 | 2.77 | 2.77 | +0.1 (+3.75%) | 76,227,324 |
| 8 Dec 2023 | CNY | 2.69 | 2.71 | 2.66 | 2.67 | 2.67 | -0.02 (-0.74%) | 18,172,219 |
| 7 Dec 2023 | CNY | 2.69 | 2.7 | 2.68 | 2.69 | 2.69 | -0.01 (-0.37%) | 9,940,302 |
| 6 Dec 2023 | CNY | 2.68 | 2.71 | 2.67 | 2.7 | 2.7 | +0.01 (+0.37%) | 12,574,664 |
| 5 Dec 2023 | CNY | 2.72 | 2.73 | 2.69 | 2.69 | 2.69 | -0.04 (-1.47%) | 21,630,700 |
| 4 Dec 2023 | CNY | 2.7 | 2.75 | 2.69 | 2.73 | 2.73 | +0.02 (+0.74%) | 27,089,535 |
| 1 Dec 2023 | CNY | 2.67 | 2.72 | 2.66 | 2.71 | 2.71 | +0.04 (+1.50%) | 19,590,770 |
| 30 Nov 2023 | CNY | 2.67 | 2.69 | 2.66 | 2.67 | 2.67 | -0.01 (-0.37%) | 13,174,438 |
| 29 Nov 2023 | CNY | 2.7 | 2.71 | 2.68 | 2.68 | 2.68 | -0.03 (-1.11%) | 12,666,605 |
| 28 Nov 2023 | CNY | 2.68 | 2.73 | 2.66 | 2.71 | 2.71 | +0.03 (+1.12%) | 16,449,650 |
| 27 Nov 2023 | CNY | 2.7 | 2.7 | 2.67 | 2.68 | 2.68 | -0.03 (-1.11%) | 15,751,300 |
| 24 Nov 2023 | CNY | 2.73 | 2.74 | 2.7 | 2.71 | 2.71 | -0.03 (-1.09%) | 14,275,300 |
| 23 Nov 2023 | CNY | 2.72 | 2.74 | 2.69 | 2.74 | 2.74 | +0.01 (+0.37%) | 20,037,400 |
| 22 Nov 2023 | CNY | 2.72 | 2.74 | 2.71 | 2.73 | 2.73 | +0.01 (+0.37%) | 15,792,615 |
| 21 Nov 2023 | CNY | 2.74 | 2.75 | 2.71 | 2.72 | 2.72 | -0.01 (-0.37%) | 19,171,100 |
| 20 Nov 2023 | CNY | 2.7 | 2.74 | 2.7 | 2.73 | 2.73 | +0.03 (+1.11%) | 19,159,800 |
| 17 Nov 2023 | CNY | 2.7 | 2.71 | 2.69 | 2.7 | 2.7 | 0.0 (0.0%) | 15,080,200 |
| 16 Nov 2023 | CNY | 2.73 | 2.74 | 2.7 | 2.7 | 2.7 | -0.04 (-1.46%) | 16,757,644 |
| 15 Nov 2023 | CNY | 2.71 | 2.75 | 2.7 | 2.74 | 2.74 | +0.04 (+1.48%) | 30,786,687 |
| 14 Nov 2023 | CNY | 2.7 | 2.71 | 2.69 | 2.7 | 2.7 | -0.01 (-0.37%) | 13,566,600 |
| 13 Nov 2023 | CNY | 2.71 | 2.71 | 2.68 | 2.71 | 2.71 | +0.01 (+0.37%) | 13,883,800 |
| 10 Nov 2023 | CNY | 2.67 | 2.7 | 2.64 | 2.7 | 2.7 | +0.02 (+0.75%) | 19,242,424 |
| 9 Nov 2023 | CNY | 2.69 | 2.71 | 2.67 | 2.68 | 2.68 | -0.01 (-0.37%) | 15,021,447 |
| 8 Nov 2023 | CNY | 2.73 | 2.73 | 2.68 | 2.69 | 2.69 | -0.03 (-1.10%) | 22,469,099 |
| 7 Nov 2023 | CNY | 2.73 | 2.74 | 2.71 | 2.72 | 2.72 | -0.02 (-0.73%) | 18,353,192 |
| 6 Nov 2023 | CNY | 2.71 | 2.74 | 2.7 | 2.74 | 2.74 | +0.04 (+1.48%) | 19,928,600 |
| 3 Nov 2023 | CNY | 2.68 | 2.71 | 2.68 | 2.7 | 2.7 | +0.02 (+0.75%) | 13,702,000 |
