| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 2.96 | 3.03 | 2.93 | 2.98 | 2.98 | +0.02 (+0.68%) | 23,350,520 |
| 2 Jan 2024 | CNY | 3.04 | 3.04 | 2.95 | 2.96 | 2.96 | -0.08 (-2.63%) | 27,185,825 |
| 29 Dec 2023 | CNY | 3.09 | 3.13 | 3.02 | 3.04 | 3.04 | -0.05 (-1.62%) | 27,162,203 |
| 28 Dec 2023 | CNY | 3 | 3.11 | 2.95 | 3.09 | 3.09 | +0.08 (+2.66%) | 30,234,800 |
| 27 Dec 2023 | CNY | 3.01 | 3.06 | 2.98 | 3.01 | 3.01 | 0.0 (0.0%) | 17,926,900 |
| 26 Dec 2023 | CNY | 3.06 | 3.07 | 3 | 3.01 | 3.01 | -0.06 (-1.95%) | 17,186,350 |
| 25 Dec 2023 | CNY | 3.08 | 3.1 | 3.04 | 3.07 | 3.07 | -0.02 (-0.65%) | 13,757,500 |
| 22 Dec 2023 | CNY | 3.15 | 3.16 | 3.07 | 3.09 | 3.09 | -0.05 (-1.59%) | 20,846,192 |
| 21 Dec 2023 | CNY | 3.08 | 3.19 | 3.06 | 3.14 | 3.14 | +0.04 (+1.29%) | 22,558,900 |
| 20 Dec 2023 | CNY | 3.17 | 3.19 | 3.1 | 3.1 | 3.1 | -0.08 (-2.52%) | 17,132,920 |
| 19 Dec 2023 | CNY | 3.22 | 3.26 | 3.13 | 3.18 | 3.18 | -0.05 (-1.55%) | 21,334,147 |
| 18 Dec 2023 | CNY | 3.3 | 3.37 | 3.23 | 3.23 | 3.23 | -0.08 (-2.42%) | 24,194,885 |
| 15 Dec 2023 | CNY | 3.36 | 3.4 | 3.3 | 3.31 | 3.31 | +0.04 (+1.22%) | 29,062,570 |
| 14 Dec 2023 | CNY | 3.24 | 3.3 | 3.23 | 3.27 | 3.27 | +0.04 (+1.24%) | 17,094,700 |
| 13 Dec 2023 | CNY | 3.24 | 3.3 | 3.21 | 3.23 | 3.23 | -0.03 (-0.92%) | 28,683,316 |
| 12 Dec 2023 | CNY | 3.15 | 3.27 | 3.15 | 3.26 | 3.26 | +0.1 (+3.16%) | 37,377,699 |
| 11 Dec 2023 | CNY | 3.27 | 3.27 | 3.09 | 3.16 | 3.16 | -0.15 (-4.53%) | 56,770,346 |
| 8 Dec 2023 | CNY | 3.39 | 3.39 | 3.25 | 3.31 | 3.31 | -0.08 (-2.36%) | 53,857,048 |
| 7 Dec 2023 | CNY | 3.38 | 3.41 | 3.31 | 3.39 | 3.39 | 0.0 (0.0%) | 30,120,105 |
| 6 Dec 2023 | CNY | 3.38 | 3.41 | 3.34 | 3.39 | 3.39 | +0.02 (+0.59%) | 17,985,002 |
| 5 Dec 2023 | CNY | 3.44 | 3.47 | 3.37 | 3.37 | 3.37 | -0.07 (-2.03%) | 17,678,050 |
| 4 Dec 2023 | CNY | 3.55 | 3.55 | 3.4 | 3.44 | 3.44 | -0.11 (-3.10%) | 26,512,286 |
| 1 Dec 2023 | CNY | 3.52 | 3.59 | 3.49 | 3.55 | 3.55 | +0.03 (+0.85%) | 18,052,900 |
| 30 Nov 2023 | CNY | 3.52 | 3.55 | 3.5 | 3.52 | 3.52 | 0.0 (0.0%) | 14,456,534 |
| 29 Nov 2023 | CNY | 3.67 | 3.68 | 3.5 | 3.52 | 3.52 | -0.15 (-4.09%) | 31,327,535 |
| 28 Nov 2023 | CNY | 3.73 | 3.74 | 3.65 | 3.67 | 3.67 | -0.03 (-0.81%) | 21,224,155 |
| 27 Nov 2023 | CNY | 3.85 | 3.85 | 3.69 | 3.7 | 3.7 | -0.15 (-3.90%) | 20,442,171 |
| 24 Nov 2023 | CNY | 3.88 | 3.95 | 3.85 | 3.85 | 3.85 | -0.03 (-0.77%) | 15,891,366 |
| 23 Nov 2023 | CNY | 3.8 | 3.91 | 3.72 | 3.88 | 3.88 | +0.11 (+2.92%) | 21,935,646 |
| 22 Nov 2023 | CNY | 3.76 | 3.88 | 3.75 | 3.77 | 3.77 | +0.01 (+0.27%) | 20,966,871 |
