| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 2.59 | 2.61 | 2.52 | 2.55 | 2.55 | -0.04 (-1.54%) | 20,559,630 |
| 8 Jan 2024 | CNY | 2.65 | 2.66 | 2.58 | 2.59 | 2.59 | -0.06 (-2.26%) | 14,014,600 |
| 5 Jan 2024 | CNY | 2.76 | 2.76 | 2.65 | 2.65 | 2.65 | -0.08 (-2.93%) | 11,637,400 |
| 4 Jan 2024 | CNY | 2.75 | 2.77 | 2.7 | 2.73 | 2.73 | -0.02 (-0.73%) | 20,467,000 |
| 3 Jan 2024 | CNY | 2.66 | 2.87 | 2.65 | 2.75 | 2.75 | +0.08 (+3.00%) | 29,267,710 |
| 2 Jan 2024 | CNY | 2.62 | 2.68 | 2.61 | 2.67 | 2.67 | +0.04 (+1.52%) | 8,898,200 |
| 29 Dec 2023 | CNY | 2.64 | 2.66 | 2.61 | 2.63 | 2.63 | -0.01 (-0.38%) | 9,274,700 |
| 28 Dec 2023 | CNY | 2.63 | 2.67 | 2.61 | 2.64 | 2.64 | +0.01 (+0.38%) | 6,359,400 |
| 27 Dec 2023 | CNY | 2.64 | 2.65 | 2.6 | 2.63 | 2.63 | 0.0 (0.0%) | 4,791,900 |
| 26 Dec 2023 | CNY | 2.65 | 2.69 | 2.6 | 2.63 | 2.63 | -0.01 (-0.38%) | 7,785,900 |
| 25 Dec 2023 | CNY | 2.67 | 2.67 | 2.62 | 2.64 | 2.64 | -0.02 (-0.75%) | 5,482,400 |
| 22 Dec 2023 | CNY | 2.69 | 2.7 | 2.64 | 2.66 | 2.66 | -0.03 (-1.12%) | 7,801,900 |
| 21 Dec 2023 | CNY | 2.67 | 2.69 | 2.63 | 2.69 | 2.69 | +0.01 (+0.37%) | 8,395,600 |
| 20 Dec 2023 | CNY | 2.72 | 2.74 | 2.66 | 2.68 | 2.68 | -0.03 (-1.11%) | 8,499,800 |
| 19 Dec 2023 | CNY | 2.74 | 2.75 | 2.69 | 2.71 | 2.71 | -0.03 (-1.09%) | 7,124,900 |
| 18 Dec 2023 | CNY | 2.78 | 2.78 | 2.73 | 2.74 | 2.74 | -0.04 (-1.44%) | 6,135,200 |
| 15 Dec 2023 | CNY | 2.8 | 2.83 | 2.77 | 2.78 | 2.78 | -0.02 (-0.71%) | 6,492,200 |
| 14 Dec 2023 | CNY | 2.83 | 2.85 | 2.79 | 2.8 | 2.8 | -0.03 (-1.06%) | 6,185,700 |
| 13 Dec 2023 | CNY | 2.81 | 2.86 | 2.8 | 2.83 | 2.83 | +0.02 (+0.71%) | 11,422,500 |
| 12 Dec 2023 | CNY | 2.82 | 2.83 | 2.79 | 2.81 | 2.81 | -0.01 (-0.35%) | 6,319,630 |
| 11 Dec 2023 | CNY | 2.75 | 2.84 | 2.72 | 2.82 | 2.82 | +0.06 (+2.17%) | 13,653,020 |
| 8 Dec 2023 | CNY | 2.83 | 2.83 | 2.76 | 2.76 | 2.76 | -0.06 (-2.13%) | 8,046,700 |
| 7 Dec 2023 | CNY | 2.87 | 2.88 | 2.82 | 2.82 | 2.82 | -0.06 (-2.08%) | 8,258,300 |
| 6 Dec 2023 | CNY | 2.82 | 2.91 | 2.79 | 2.88 | 2.88 | +0.07 (+2.49%) | 12,057,000 |
| 5 Dec 2023 | CNY | 2.86 | 2.87 | 2.81 | 2.81 | 2.81 | -0.04 (-1.40%) | 6,228,800 |
| 4 Dec 2023 | CNY | 2.83 | 2.87 | 2.82 | 2.85 | 2.85 | +0.02 (+0.71%) | 9,053,800 |
| 1 Dec 2023 | CNY | 2.83 | 2.88 | 2.83 | 2.83 | 2.83 | -0.01 (-0.35%) | 10,406,800 |
| 30 Nov 2023 | CNY | 2.85 | 2.87 | 2.81 | 2.84 | 2.84 | -0.02 (-0.70%) | 8,936,200 |
| 29 Nov 2023 | CNY | 2.87 | 2.9 | 2.84 | 2.86 | 2.86 | 0.0 (0.0%) | 8,299,550 |
| 28 Nov 2023 | CNY | 2.85 | 2.9 | 2.83 | 2.86 | 2.86 | 0.0 (0.0%) | 11,670,720 |
