| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 3.78 | 3.82 | 3.73 | 3.79 | 3.79 | -0.01 (-0.26%) | 24,043,645 |
| 20 Dec 2023 | CNY | 3.99 | 4 | 3.78 | 3.8 | 3.8 | -0.13 (-3.31%) | 28,390,017 |
| 19 Dec 2023 | CNY | 4.02 | 4.02 | 3.89 | 3.93 | 3.93 | -0.12 (-2.96%) | 33,831,800 |
| 18 Dec 2023 | CNY | 4.15 | 4.24 | 4.02 | 4.05 | 4.05 | +0.04 (+1.00%) | 43,675,645 |
| 15 Dec 2023 | CNY | 4.11 | 4.14 | 4 | 4.01 | 4.01 | -0.1 (-2.43%) | 27,104,023 |
| 14 Dec 2023 | CNY | 4.23 | 4.31 | 4.09 | 4.11 | 4.11 | -0.11 (-2.61%) | 44,710,566 |
| 13 Dec 2023 | CNY | 4.19 | 4.37 | 4.16 | 4.22 | 4.22 | +0.03 (+0.72%) | 46,375,768 |
| 12 Dec 2023 | CNY | 4.19 | 4.2 | 4.14 | 4.19 | 4.19 | +0.01 (+0.24%) | 14,940,800 |
| 11 Dec 2023 | CNY | 4.16 | 4.21 | 4.11 | 4.18 | 4.18 | +0.02 (+0.48%) | 21,965,750 |
| 8 Dec 2023 | CNY | 4.19 | 4.26 | 4.15 | 4.16 | 4.16 | -0.03 (-0.72%) | 23,062,400 |
| 7 Dec 2023 | CNY | 4.11 | 4.27 | 4.09 | 4.19 | 4.19 | +0.08 (+1.95%) | 30,159,602 |
| 6 Dec 2023 | CNY | 4.13 | 4.16 | 4.1 | 4.11 | 4.11 | -0.02 (-0.48%) | 19,413,700 |
| 5 Dec 2023 | CNY | 4.35 | 4.35 | 4.12 | 4.13 | 4.13 | -0.22 (-5.06%) | 30,361,561 |
| 4 Dec 2023 | CNY | 4.38 | 4.43 | 4.34 | 4.35 | 4.35 | 0.0 (0.0%) | 19,440,854 |
| 1 Dec 2023 | CNY | 4.25 | 4.35 | 4.23 | 4.35 | 4.35 | +0.12 (+2.84%) | 14,342,656 |
| 30 Nov 2023 | CNY | 4.27 | 4.3 | 4.2 | 4.23 | 4.23 | -0.06 (-1.40%) | 14,449,700 |
| 29 Nov 2023 | CNY | 4.35 | 4.36 | 4.27 | 4.29 | 4.29 | -0.05 (-1.15%) | 12,074,400 |
| 28 Nov 2023 | CNY | 4.33 | 4.37 | 4.27 | 4.34 | 4.34 | +0.01 (+0.23%) | 15,071,143 |
| 27 Nov 2023 | CNY | 4.39 | 4.42 | 4.31 | 4.33 | 4.33 | -0.06 (-1.37%) | 18,961,701 |
| 24 Nov 2023 | CNY | 4.5 | 4.51 | 4.36 | 4.39 | 4.39 | -0.12 (-2.66%) | 21,191,200 |
| 23 Nov 2023 | CNY | 4.43 | 4.55 | 4.39 | 4.51 | 4.51 | +0.05 (+1.12%) | 24,606,033 |
| 22 Nov 2023 | CNY | 4.53 | 4.57 | 4.45 | 4.46 | 4.46 | -0.06 (-1.33%) | 22,048,700 |
| 21 Nov 2023 | CNY | 4.59 | 4.63 | 4.5 | 4.52 | 4.52 | -0.07 (-1.53%) | 28,402,931 |
| 20 Nov 2023 | CNY | 4.64 | 4.67 | 4.57 | 4.59 | 4.59 | -0.05 (-1.08%) | 24,686,608 |
| 17 Nov 2023 | CNY | 4.62 | 4.68 | 4.59 | 4.64 | 4.64 | +0.03 (+0.65%) | 28,233,158 |
| 16 Nov 2023 | CNY | 4.73 | 4.73 | 4.6 | 4.61 | 4.61 | -0.12 (-2.54%) | 29,220,524 |
| 15 Nov 2023 | CNY | 4.71 | 4.76 | 4.63 | 4.73 | 4.73 | +0.07 (+1.50%) | 48,492,841 |
| 14 Nov 2023 | CNY | 4.56 | 4.66 | 4.52 | 4.66 | 4.66 | +0.06 (+1.30%) | 54,252,049 |
| 13 Nov 2023 | CNY | 4.41 | 4.63 | 4.39 | 4.6 | 4.6 | +0.21 (+4.78%) | 58,758,519 |
| 10 Nov 2023 | CNY | 4.42 | 4.42 | 4.32 | 4.39 | 4.39 | -0.06 (-1.35%) | 25,590,052 |
