| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 2.57 | 2.59 | 2.55 | 2.56 | 2.56 | -0.01 (-0.39%) | 14,906,320 |
| 8 Jan 2024 | CNY | 2.62 | 2.63 | 2.56 | 2.57 | 2.57 | -0.05 (-1.91%) | 17,287,830 |
| 5 Jan 2024 | CNY | 2.66 | 2.68 | 2.61 | 2.62 | 2.62 | -0.04 (-1.50%) | 18,062,860 |
| 4 Jan 2024 | CNY | 2.65 | 2.68 | 2.64 | 2.66 | 2.66 | +0.02 (+0.76%) | 24,730,350 |
| 3 Jan 2024 | CNY | 2.62 | 2.67 | 2.61 | 2.64 | 2.64 | +0.01 (+0.38%) | 15,396,460 |
| 2 Jan 2024 | CNY | 2.64 | 2.65 | 2.62 | 2.63 | 2.63 | 0.0 (0.0%) | 15,032,730 |
| 29 Dec 2023 | CNY | 2.62 | 2.65 | 2.62 | 2.63 | 2.63 | 0.0 (0.0%) | 17,349,040 |
| 28 Dec 2023 | CNY | 2.51 | 2.64 | 2.5 | 2.63 | 2.63 | +0.11 (+4.37%) | 43,938,670 |
| 27 Dec 2023 | CNY | 2.52 | 2.53 | 2.49 | 2.52 | 2.52 | -0.01 (-0.40%) | 13,874,770 |
| 26 Dec 2023 | CNY | 2.53 | 2.55 | 2.52 | 2.53 | 2.53 | 0.0 (0.0%) | 10,017,260 |
| 25 Dec 2023 | CNY | 2.54 | 2.55 | 2.51 | 2.53 | 2.53 | -0.02 (-0.78%) | 10,712,270 |
| 22 Dec 2023 | CNY | 2.55 | 2.58 | 2.52 | 2.55 | 2.55 | -0.01 (-0.39%) | 18,577,930 |
| 21 Dec 2023 | CNY | 2.52 | 2.57 | 2.49 | 2.56 | 2.56 | +0.03 (+1.19%) | 18,975,810 |
| 20 Dec 2023 | CNY | 2.55 | 2.58 | 2.52 | 2.53 | 2.53 | -0.01 (-0.39%) | 12,319,190 |
| 19 Dec 2023 | CNY | 2.56 | 2.56 | 2.52 | 2.54 | 2.54 | -0.01 (-0.39%) | 13,364,600 |
| 18 Dec 2023 | CNY | 2.61 | 2.62 | 2.54 | 2.55 | 2.55 | -0.06 (-2.30%) | 23,998,180 |
| 15 Dec 2023 | CNY | 2.63 | 2.65 | 2.61 | 2.61 | 2.61 | -0.02 (-0.76%) | 13,624,430 |
| 14 Dec 2023 | CNY | 2.61 | 2.65 | 2.61 | 2.63 | 2.63 | +0.02 (+0.77%) | 14,157,810 |
| 13 Dec 2023 | CNY | 2.63 | 2.65 | 2.61 | 2.61 | 2.61 | -0.03 (-1.14%) | 13,742,150 |
| 12 Dec 2023 | CNY | 2.63 | 2.65 | 2.61 | 2.64 | 2.64 | +0.01 (+0.38%) | 16,555,070 |
| 11 Dec 2023 | CNY | 2.61 | 2.64 | 2.59 | 2.63 | 2.63 | -0.01 (-0.38%) | 20,361,110 |
| 8 Dec 2023 | CNY | 2.67 | 2.69 | 2.63 | 2.64 | 2.64 | -0.02 (-0.75%) | 20,020,810 |
| 7 Dec 2023 | CNY | 2.67 | 2.69 | 2.63 | 2.66 | 2.66 | -0.03 (-1.12%) | 24,590,620 |
| 6 Dec 2023 | CNY | 2.67 | 2.71 | 2.67 | 2.69 | 2.69 | 0.0 (0.0%) | 16,587,000 |
| 5 Dec 2023 | CNY | 2.74 | 2.75 | 2.69 | 2.69 | 2.69 | -0.05 (-1.82%) | 27,434,920 |
| 4 Dec 2023 | CNY | 2.69 | 2.78 | 2.68 | 2.74 | 2.74 | +0.07 (+2.62%) | 40,090,980 |
| 1 Dec 2023 | CNY | 2.65 | 2.69 | 2.63 | 2.67 | 2.67 | +0.02 (+0.75%) | 16,298,740 |
| 30 Nov 2023 | CNY | 2.68 | 2.69 | 2.64 | 2.65 | 2.65 | -0.03 (-1.12%) | 19,238,990 |
| 29 Nov 2023 | CNY | 2.71 | 2.71 | 2.67 | 2.68 | 2.68 | -0.03 (-1.11%) | 16,341,650 |
| 28 Nov 2023 | CNY | 2.68 | 2.72 | 2.66 | 2.71 | 2.71 | +0.02 (+0.74%) | 23,925,920 |
