| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 3.63 | 3.69 | 3.61 | 3.67 | 3.67 | +0.02 (+0.55%) | 32,854,316 |
| 20 Dec 2023 | CNY | 3.71 | 3.72 | 3.64 | 3.65 | 3.65 | -0.05 (-1.35%) | 34,165,434 |
| 19 Dec 2023 | CNY | 3.73 | 3.76 | 3.66 | 3.7 | 3.7 | -0.04 (-1.07%) | 40,130,257 |
| 18 Dec 2023 | CNY | 3.79 | 3.81 | 3.72 | 3.74 | 3.74 | -0.06 (-1.58%) | 30,825,258 |
| 15 Dec 2023 | CNY | 3.84 | 3.86 | 3.78 | 3.8 | 3.8 | -0.04 (-1.04%) | 42,983,290 |
| 14 Dec 2023 | CNY | 3.88 | 3.9 | 3.84 | 3.84 | 3.84 | -0.03 (-0.78%) | 24,594,663 |
| 13 Dec 2023 | CNY | 3.95 | 3.95 | 3.85 | 3.87 | 3.87 | -0.08 (-2.03%) | 40,500,592 |
| 12 Dec 2023 | CNY | 4 | 4.02 | 3.94 | 3.95 | 3.95 | -0.05 (-1.25%) | 52,843,991 |
| 11 Dec 2023 | CNY | 4.03 | 4.09 | 3.97 | 4 | 4 | -0.06 (-1.48%) | 96,842,069 |
| 8 Dec 2023 | CNY | 4.13 | 4.24 | 4 | 4.06 | 4.06 | -0.08 (-1.93%) | 244,622,153 |
| 7 Dec 2023 | CNY | 4.09 | 4.18 | 4.08 | 4.14 | 4.14 | +0.05 (+1.22%) | 109,537,973 |
| 6 Dec 2023 | CNY | 4.08 | 4.15 | 4.07 | 4.09 | 4.09 | +0.01 (+0.25%) | 60,587,133 |
| 5 Dec 2023 | CNY | 4.15 | 4.19 | 4.07 | 4.08 | 4.08 | -0.08 (-1.92%) | 68,378,195 |
| 4 Dec 2023 | CNY | 4.1 | 4.19 | 4.09 | 4.16 | 4.16 | +0.06 (+1.46%) | 47,481,900 |
| 1 Dec 2023 | CNY | 4.07 | 4.11 | 4.04 | 4.1 | 4.1 | +0.03 (+0.74%) | 41,788,942 |
| 30 Nov 2023 | CNY | 3.99 | 4.07 | 3.98 | 4.07 | 4.07 | +0.09 (+2.26%) | 52,612,089 |
| 29 Nov 2023 | CNY | 3.96 | 4.08 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 52,908,117 |
| 28 Nov 2023 | CNY | 3.96 | 4 | 3.93 | 3.98 | 3.98 | -0.02 (-0.50%) | 36,094,402 |
| 27 Nov 2023 | CNY | 3.86 | 4 | 3.82 | 4 | 4 | +0.19 (+4.99%) | 100,120,767 |
| 24 Nov 2023 | CNY | 3.85 | 3.87 | 3.8 | 3.81 | 3.81 | -0.03 (-0.78%) | 16,271,996 |
| 23 Nov 2023 | CNY | 3.83 | 3.85 | 3.8 | 3.84 | 3.84 | +0.02 (+0.52%) | 18,774,239 |
| 22 Nov 2023 | CNY | 3.82 | 3.87 | 3.81 | 3.82 | 3.82 | -0.01 (-0.26%) | 16,627,887 |
| 21 Nov 2023 | CNY | 3.82 | 3.87 | 3.81 | 3.83 | 3.83 | +0.02 (+0.52%) | 31,811,413 |
| 20 Nov 2023 | CNY | 3.75 | 3.82 | 3.73 | 3.81 | 3.81 | +0.06 (+1.60%) | 29,776,666 |
| 17 Nov 2023 | CNY | 3.76 | 3.77 | 3.73 | 3.75 | 3.75 | 0.0 (0.0%) | 18,673,025 |
| 16 Nov 2023 | CNY | 3.78 | 3.78 | 3.72 | 3.75 | 3.75 | -0.03 (-0.79%) | 19,464,507 |
| 15 Nov 2023 | CNY | 3.78 | 3.8 | 3.75 | 3.78 | 3.78 | +0.02 (+0.53%) | 20,223,421 |
| 14 Nov 2023 | CNY | 3.74 | 3.77 | 3.73 | 3.76 | 3.76 | +0.02 (+0.53%) | 15,298,479 |
| 13 Nov 2023 | CNY | 3.72 | 3.76 | 3.71 | 3.74 | 3.74 | +0.02 (+0.54%) | 17,796,446 |
| 10 Nov 2023 | CNY | 3.77 | 3.77 | 3.71 | 3.72 | 3.72 | -0.06 (-1.59%) | 20,466,710 |
