| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 2.95 | 2.98 | 2.93 | 2.97 | 2.97 | +0.02 (+0.68%) | 9,790,765 |
| 26 Dec 2023 | CNY | 2.97 | 2.98 | 2.94 | 2.95 | 2.95 | -0.01 (-0.34%) | 7,931,000 |
| 25 Dec 2023 | CNY | 2.97 | 2.97 | 2.93 | 2.96 | 2.96 | -0.01 (-0.34%) | 7,431,620 |
| 22 Dec 2023 | CNY | 2.98 | 3 | 2.95 | 2.97 | 2.97 | -0.02 (-0.67%) | 10,901,034 |
| 21 Dec 2023 | CNY | 2.94 | 3 | 2.92 | 2.99 | 2.99 | +0.03 (+1.01%) | 11,675,415 |
| 20 Dec 2023 | CNY | 2.97 | 2.99 | 2.95 | 2.96 | 2.96 | -0.01 (-0.34%) | 8,755,044 |
| 19 Dec 2023 | CNY | 2.96 | 2.97 | 2.94 | 2.97 | 2.97 | 0.0 (0.0%) | 10,969,220 |
| 18 Dec 2023 | CNY | 3.02 | 3.03 | 2.96 | 2.97 | 2.97 | -0.05 (-1.66%) | 16,269,097 |
| 15 Dec 2023 | CNY | 3.04 | 3.06 | 3.01 | 3.02 | 3.02 | -0.01 (-0.33%) | 14,418,466 |
| 14 Dec 2023 | CNY | 3.07 | 3.08 | 3.02 | 3.03 | 3.03 | -0.03 (-0.98%) | 21,725,256 |
| 13 Dec 2023 | CNY | 3.11 | 3.11 | 3.06 | 3.06 | 3.06 | -0.05 (-1.61%) | 14,001,217 |
| 12 Dec 2023 | CNY | 3.09 | 3.12 | 3.07 | 3.11 | 3.11 | +0.01 (+0.32%) | 12,622,736 |
| 11 Dec 2023 | CNY | 3.12 | 3.12 | 3.05 | 3.1 | 3.1 | -0.02 (-0.64%) | 20,565,788 |
| 8 Dec 2023 | CNY | 3.16 | 3.17 | 3.12 | 3.12 | 3.12 | -0.04 (-1.27%) | 10,771,821 |
| 7 Dec 2023 | CNY | 3.18 | 3.18 | 3.13 | 3.16 | 3.16 | -0.01 (-0.32%) | 9,922,276 |
| 6 Dec 2023 | CNY | 3.16 | 3.18 | 3.15 | 3.17 | 3.17 | +0.01 (+0.32%) | 9,039,140 |
| 5 Dec 2023 | CNY | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -0.07 (-2.17%) | 13,728,422 |
| 4 Dec 2023 | CNY | 3.19 | 3.24 | 3.17 | 3.23 | 3.23 | +0.04 (+1.25%) | 16,647,606 |
| 1 Dec 2023 | CNY | 3.17 | 3.2 | 3.16 | 3.19 | 3.19 | +0.02 (+0.63%) | 11,452,192 |
| 30 Nov 2023 | CNY | 3.2 | 3.21 | 3.16 | 3.17 | 3.17 | -0.02 (-0.63%) | 11,196,346 |
| 29 Nov 2023 | CNY | 3.23 | 3.24 | 3.18 | 3.19 | 3.19 | -0.05 (-1.54%) | 14,954,594 |
| 28 Nov 2023 | CNY | 3.23 | 3.25 | 3.21 | 3.24 | 3.24 | +0.01 (+0.31%) | 10,620,378 |
| 27 Nov 2023 | CNY | 3.25 | 3.25 | 3.2 | 3.23 | 3.23 | -0.01 (-0.31%) | 13,106,302 |
| 24 Nov 2023 | CNY | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -0.03 (-0.92%) | 12,320,063 |
| 23 Nov 2023 | CNY | 3.25 | 3.28 | 3.23 | 3.27 | 3.27 | +0.02 (+0.62%) | 11,991,065 |
| 22 Nov 2023 | CNY | 3.28 | 3.29 | 3.25 | 3.25 | 3.25 | -0.03 (-0.91%) | 10,706,685 |
| 21 Nov 2023 | CNY | 3.26 | 3.31 | 3.26 | 3.28 | 3.28 | +0.01 (+0.31%) | 17,781,353 |
| 20 Nov 2023 | CNY | 3.27 | 3.28 | 3.24 | 3.27 | 3.27 | +0.01 (+0.31%) | 10,790,448 |
| 17 Nov 2023 | CNY | 3.26 | 3.27 | 3.25 | 3.26 | 3.26 | -0.01 (-0.31%) | 9,589,148 |
| 16 Nov 2023 | CNY | 3.31 | 3.31 | 3.27 | 3.27 | 3.27 | -0.05 (-1.51%) | 12,785,409 |
