| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 4.47 | 4.52 | 4.42 | 4.52 | 4.52 | +0.04 (+0.89%) | 5,292,803 |
| 20 Dec 2023 | CNY | 4.53 | 4.56 | 4.47 | 4.48 | 4.48 | -0.04 (-0.88%) | 5,661,070 |
| 19 Dec 2023 | CNY | 4.52 | 4.55 | 4.49 | 4.52 | 4.52 | 0.0 (0.0%) | 4,781,216 |
| 18 Dec 2023 | CNY | 4.6 | 4.6 | 4.52 | 4.52 | 4.52 | -0.07 (-1.53%) | 4,805,946 |
| 15 Dec 2023 | CNY | 4.64 | 4.64 | 4.57 | 4.59 | 4.59 | -0.02 (-0.43%) | 4,626,415 |
| 14 Dec 2023 | CNY | 4.61 | 4.63 | 4.57 | 4.61 | 4.61 | +0.03 (+0.66%) | 3,666,428 |
| 13 Dec 2023 | CNY | 4.58 | 4.64 | 4.58 | 4.58 | 4.58 | -0.02 (-0.43%) | 4,318,378 |
| 12 Dec 2023 | CNY | 4.55 | 4.6 | 4.53 | 4.6 | 4.6 | +0.06 (+1.32%) | 4,684,173 |
| 11 Dec 2023 | CNY | 4.49 | 4.56 | 4.43 | 4.54 | 4.54 | +0.03 (+0.67%) | 7,266,581 |
| 8 Dec 2023 | CNY | 4.58 | 4.61 | 4.5 | 4.51 | 4.51 | -0.07 (-1.53%) | 7,982,827 |
| 7 Dec 2023 | CNY | 4.57 | 4.59 | 4.53 | 4.58 | 4.58 | 0.0 (0.0%) | 4,515,488 |
| 6 Dec 2023 | CNY | 4.53 | 4.61 | 4.53 | 4.58 | 4.58 | +0.01 (+0.22%) | 3,756,988 |
| 5 Dec 2023 | CNY | 4.63 | 4.63 | 4.56 | 4.57 | 4.57 | -0.04 (-0.87%) | 3,358,610 |
| 4 Dec 2023 | CNY | 4.59 | 4.63 | 4.58 | 4.61 | 4.61 | +0.03 (+0.66%) | 5,389,200 |
| 1 Dec 2023 | CNY | 4.53 | 4.6 | 4.52 | 4.58 | 4.58 | +0.04 (+0.88%) | 4,497,244 |
| 30 Nov 2023 | CNY | 4.56 | 4.58 | 4.51 | 4.54 | 4.54 | -0.02 (-0.44%) | 6,115,525 |
| 29 Nov 2023 | CNY | 4.65 | 4.66 | 4.56 | 4.56 | 4.56 | -0.07 (-1.51%) | 5,954,898 |
| 28 Nov 2023 | CNY | 4.64 | 4.65 | 4.59 | 4.63 | 4.63 | 0.0 (0.0%) | 5,688,624 |
| 27 Nov 2023 | CNY | 4.69 | 4.7 | 4.61 | 4.63 | 4.63 | -0.05 (-1.07%) | 5,255,625 |
| 24 Nov 2023 | CNY | 4.71 | 4.73 | 4.68 | 4.68 | 4.68 | -0.02 (-0.43%) | 5,473,209 |
| 23 Nov 2023 | CNY | 4.7 | 4.73 | 4.68 | 4.7 | 4.7 | +0.01 (+0.21%) | 4,145,289 |
| 22 Nov 2023 | CNY | 4.72 | 4.74 | 4.68 | 4.69 | 4.69 | -0.02 (-0.42%) | 4,757,947 |
| 21 Nov 2023 | CNY | 4.71 | 4.74 | 4.7 | 4.71 | 4.71 | 0.0 (0.0%) | 3,442,167 |
| 20 Nov 2023 | CNY | 4.69 | 4.74 | 4.68 | 4.71 | 4.71 | 0.0 (0.0%) | 5,418,445 |
| 17 Nov 2023 | CNY | 4.68 | 4.72 | 4.66 | 4.71 | 4.71 | +0.02 (+0.43%) | 4,136,306 |
| 16 Nov 2023 | CNY | 4.7 | 4.74 | 4.69 | 4.69 | 4.69 | -0.02 (-0.42%) | 3,844,640 |
| 15 Nov 2023 | CNY | 4.7 | 4.73 | 4.68 | 4.71 | 4.71 | +0.03 (+0.64%) | 5,052,363 |
| 14 Nov 2023 | CNY | 4.66 | 4.68 | 4.63 | 4.68 | 4.68 | +0.01 (+0.21%) | 4,039,198 |
| 13 Nov 2023 | CNY | 4.66 | 4.67 | 4.62 | 4.67 | 4.67 | +0.03 (+0.65%) | 5,393,112 |
| 10 Nov 2023 | CNY | 4.61 | 4.67 | 4.6 | 4.64 | 4.64 | +0.02 (+0.43%) | 4,750,199 |
