| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 4.12 | 4.23 | 4.12 | 4.18 | 4.18 | +0.04 (+0.97%) | 19,463,272 |
| 12 Dec 2023 | CNY | 4.11 | 4.17 | 4.08 | 4.14 | 4.14 | +0.04 (+0.98%) | 15,317,970 |
| 11 Dec 2023 | CNY | 3.99 | 4.1 | 3.94 | 4.1 | 4.1 | +0.11 (+2.76%) | 18,152,277 |
| 8 Dec 2023 | CNY | 4.08 | 4.08 | 3.98 | 3.99 | 3.99 | -0.07 (-1.72%) | 17,246,446 |
| 7 Dec 2023 | CNY | 4.08 | 4.09 | 4.05 | 4.06 | 4.06 | -0.02 (-0.49%) | 10,989,675 |
| 6 Dec 2023 | CNY | 4.06 | 4.13 | 4.05 | 4.08 | 4.08 | +0.01 (+0.25%) | 15,666,384 |
| 5 Dec 2023 | CNY | 4.08 | 4.13 | 4.03 | 4.07 | 4.07 | -0.04 (-0.97%) | 23,552,062 |
| 4 Dec 2023 | CNY | 4.02 | 4.13 | 4.01 | 4.11 | 4.11 | +0.08 (+1.99%) | 22,556,849 |
| 1 Dec 2023 | CNY | 3.98 | 4.05 | 3.94 | 4.03 | 4.03 | +0.05 (+1.26%) | 10,934,340 |
| 30 Nov 2023 | CNY | 4 | 4.02 | 3.94 | 3.98 | 3.98 | -0.02 (-0.50%) | 8,143,300 |
| 29 Nov 2023 | CNY | 4.07 | 4.07 | 3.98 | 4 | 4 | -0.05 (-1.23%) | 9,961,027 |
| 28 Nov 2023 | CNY | 3.98 | 4.08 | 3.97 | 4.05 | 4.05 | +0.07 (+1.76%) | 13,543,930 |
| 27 Nov 2023 | CNY | 3.96 | 4 | 3.93 | 3.98 | 3.98 | +0.01 (+0.25%) | 8,829,148 |
| 24 Nov 2023 | CNY | 4 | 4.02 | 3.96 | 3.97 | 3.97 | -0.05 (-1.24%) | 8,365,582 |
| 23 Nov 2023 | CNY | 3.97 | 4.03 | 3.95 | 4.02 | 4.02 | +0.04 (+1.01%) | 9,608,048 |
| 22 Nov 2023 | CNY | 4 | 4.03 | 3.98 | 3.98 | 3.98 | -0.04 (-1.00%) | 8,319,654 |
| 21 Nov 2023 | CNY | 4.03 | 4.05 | 4 | 4.02 | 4.02 | 0.0 (0.0%) | 10,281,500 |
| 20 Nov 2023 | CNY | 3.99 | 4.03 | 3.98 | 4.02 | 4.02 | +0.03 (+0.75%) | 9,166,862 |
| 17 Nov 2023 | CNY | 3.99 | 4 | 3.95 | 3.99 | 3.99 | +0.02 (+0.50%) | 6,215,133 |
| 16 Nov 2023 | CNY | 3.99 | 4 | 3.97 | 3.97 | 3.97 | -0.03 (-0.75%) | 5,398,031 |
| 15 Nov 2023 | CNY | 3.99 | 4.01 | 3.97 | 4 | 4 | +0.01 (+0.25%) | 6,619,020 |
| 14 Nov 2023 | CNY | 3.99 | 4 | 3.97 | 3.99 | 3.99 | +0.01 (+0.25%) | 7,514,161 |
| 13 Nov 2023 | CNY | 3.92 | 3.99 | 3.91 | 3.98 | 3.98 | +0.08 (+2.05%) | 10,435,266 |
| 10 Nov 2023 | CNY | 3.9 | 3.92 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 6,525,460 |
| 9 Nov 2023 | CNY | 3.94 | 3.95 | 3.88 | 3.9 | 3.9 | -0.04 (-1.02%) | 9,363,948 |
| 8 Nov 2023 | CNY | 3.95 | 3.98 | 3.92 | 3.94 | 3.94 | -0.01 (-0.25%) | 9,537,988 |
| 7 Nov 2023 | CNY | 3.95 | 3.96 | 3.9 | 3.95 | 3.95 | +0.01 (+0.25%) | 8,041,930 |
| 6 Nov 2023 | CNY | 3.92 | 3.96 | 3.9 | 3.94 | 3.94 | +0.05 (+1.29%) | 10,212,228 |
| 3 Nov 2023 | CNY | 3.88 | 3.95 | 3.87 | 3.89 | 3.89 | +0.03 (+0.78%) | 9,710,476 |
| 2 Nov 2023 | CNY | 3.92 | 3.94 | 3.86 | 3.86 | 3.86 | -0.05 (-1.28%) | 6,676,047 |
