| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 3.53 | 3.54 | 3.51 | 3.53 | 3.53 | 0.0 (0.0%) | 7,075,511 |
| 3 Jan 2024 | CNY | 3.5 | 3.55 | 3.5 | 3.53 | 3.53 | +0.02 (+0.57%) | 7,900,121 |
| 2 Jan 2024 | CNY | 3.47 | 3.53 | 3.45 | 3.51 | 3.51 | +0.05 (+1.45%) | 10,339,456 |
| 29 Dec 2023 | CNY | 3.44 | 3.47 | 3.43 | 3.46 | 3.46 | +0.02 (+0.58%) | 6,282,262 |
| 28 Dec 2023 | CNY | 3.4 | 3.45 | 3.37 | 3.44 | 3.44 | +0.04 (+1.18%) | 6,601,316 |
| 27 Dec 2023 | CNY | 3.39 | 3.41 | 3.35 | 3.4 | 3.4 | -0.01 (-0.29%) | 8,218,020 |
| 26 Dec 2023 | CNY | 3.42 | 3.44 | 3.39 | 3.41 | 3.41 | -0.01 (-0.29%) | 6,597,980 |
| 25 Dec 2023 | CNY | 3.46 | 3.46 | 3.4 | 3.42 | 3.42 | -0.05 (-1.44%) | 9,716,340 |
| 22 Dec 2023 | CNY | 3.51 | 3.52 | 3.46 | 3.47 | 3.47 | -0.04 (-1.14%) | 9,111,013 |
| 21 Dec 2023 | CNY | 3.45 | 3.52 | 3.42 | 3.51 | 3.51 | +0.05 (+1.45%) | 9,148,928 |
| 20 Dec 2023 | CNY | 3.5 | 3.51 | 3.46 | 3.46 | 3.46 | -0.02 (-0.57%) | 5,719,161 |
| 19 Dec 2023 | CNY | 3.49 | 3.53 | 3.46 | 3.48 | 3.48 | -0.02 (-0.57%) | 8,181,818 |
| 18 Dec 2023 | CNY | 3.55 | 3.58 | 3.49 | 3.5 | 3.5 | -0.07 (-1.96%) | 9,009,440 |
| 15 Dec 2023 | CNY | 3.58 | 3.6 | 3.55 | 3.57 | 3.57 | -0.01 (-0.28%) | 8,239,118 |
| 14 Dec 2023 | CNY | 3.56 | 3.61 | 3.56 | 3.58 | 3.58 | +0.03 (+0.85%) | 8,709,518 |
| 13 Dec 2023 | CNY | 3.55 | 3.59 | 3.54 | 3.55 | 3.55 | -0.01 (-0.28%) | 9,819,878 |
| 12 Dec 2023 | CNY | 3.5 | 3.57 | 3.48 | 3.56 | 3.56 | +0.05 (+1.42%) | 10,312,792 |
| 11 Dec 2023 | CNY | 3.49 | 3.52 | 3.43 | 3.51 | 3.51 | +0.02 (+0.57%) | 15,410,786 |
| 8 Dec 2023 | CNY | 3.57 | 3.6 | 3.49 | 3.49 | 3.49 | -0.07 (-1.97%) | 17,836,312 |
| 7 Dec 2023 | CNY | 3.55 | 3.58 | 3.52 | 3.56 | 3.56 | +0.01 (+0.28%) | 11,685,062 |
| 6 Dec 2023 | CNY | 3.53 | 3.58 | 3.53 | 3.55 | 3.55 | +0.01 (+0.28%) | 11,469,247 |
| 5 Dec 2023 | CNY | 3.54 | 3.6 | 3.54 | 3.54 | 3.54 | -0.02 (-0.56%) | 12,716,685 |
| 4 Dec 2023 | CNY | 3.6 | 3.61 | 3.54 | 3.56 | 3.56 | -0.02 (-0.56%) | 16,233,365 |
| 1 Dec 2023 | CNY | 3.66 | 3.74 | 3.56 | 3.58 | 3.58 | +0.07 (+1.99%) | 25,046,561 |
| 30 Nov 2023 | CNY | 3.55 | 3.55 | 3.5 | 3.51 | 3.51 | -0.03 (-0.85%) | 6,431,020 |
| 29 Nov 2023 | CNY | 3.58 | 3.58 | 3.52 | 3.54 | 3.54 | -0.03 (-0.84%) | 8,971,311 |
| 28 Nov 2023 | CNY | 3.55 | 3.58 | 3.53 | 3.57 | 3.57 | +0.01 (+0.28%) | 9,868,392 |
| 27 Nov 2023 | CNY | 3.61 | 3.62 | 3.55 | 3.56 | 3.56 | -0.05 (-1.39%) | 13,414,540 |
| 24 Nov 2023 | CNY | 3.63 | 3.65 | 3.6 | 3.61 | 3.61 | -0.02 (-0.55%) | 8,216,280 |
| 23 Nov 2023 | CNY | 3.61 | 3.67 | 3.61 | 3.63 | 3.63 | +0.01 (+0.28%) | 8,029,120 |
