| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 2.24 | 2.25 | 2.2 | 2.23 | 2.23 | -0.02 (-0.89%) | 17,874,311 |
| 11 Dec 2023 | CNY | 2.23 | 2.25 | 2.18 | 2.25 | 2.25 | +0.02 (+0.90%) | 29,605,613 |
| 8 Dec 2023 | CNY | 2.26 | 2.28 | 2.23 | 2.23 | 2.23 | -0.03 (-1.33%) | 25,473,072 |
| 7 Dec 2023 | CNY | 2.25 | 2.27 | 2.23 | 2.26 | 2.26 | +0.01 (+0.44%) | 14,460,900 |
| 6 Dec 2023 | CNY | 2.24 | 2.27 | 2.22 | 2.25 | 2.25 | +0.02 (+0.90%) | 13,668,424 |
| 5 Dec 2023 | CNY | 2.29 | 2.29 | 2.23 | 2.23 | 2.23 | -0.06 (-2.62%) | 13,107,591 |
| 4 Dec 2023 | CNY | 2.29 | 2.31 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 14,120,979 |
| 1 Dec 2023 | CNY | 2.27 | 2.32 | 2.26 | 2.29 | 2.29 | +0.03 (+1.33%) | 21,768,538 |
| 30 Nov 2023 | CNY | 2.27 | 2.29 | 2.23 | 2.26 | 2.26 | -0.01 (-0.44%) | 15,491,018 |
| 29 Nov 2023 | CNY | 2.28 | 2.29 | 2.25 | 2.27 | 2.27 | -0.01 (-0.44%) | 14,006,401 |
| 28 Nov 2023 | CNY | 2.27 | 2.28 | 2.24 | 2.28 | 2.28 | +0.01 (+0.44%) | 13,282,415 |
| 27 Nov 2023 | CNY | 2.27 | 2.28 | 2.24 | 2.27 | 2.27 | -0.01 (-0.44%) | 16,332,762 |
| 24 Nov 2023 | CNY | 2.27 | 2.31 | 2.26 | 2.28 | 2.28 | 0.0 (0.0%) | 15,095,362 |
| 23 Nov 2023 | CNY | 2.25 | 2.29 | 2.25 | 2.28 | 2.28 | +0.03 (+1.33%) | 15,266,391 |
| 22 Nov 2023 | CNY | 2.25 | 2.29 | 2.25 | 2.25 | 2.25 | -0.01 (-0.44%) | 15,048,714 |
| 21 Nov 2023 | CNY | 2.26 | 2.3 | 2.25 | 2.26 | 2.26 | +0.02 (+0.89%) | 21,253,307 |
| 20 Nov 2023 | CNY | 2.25 | 2.28 | 2.23 | 2.24 | 2.24 | 0.0 (0.0%) | 19,984,829 |
| 17 Nov 2023 | CNY | 2.27 | 2.28 | 2.24 | 2.24 | 2.24 | -0.05 (-2.18%) | 17,716,456 |
| 16 Nov 2023 | CNY | 2.3 | 2.31 | 2.27 | 2.29 | 2.29 | -0.02 (-0.87%) | 19,474,522 |
| 15 Nov 2023 | CNY | 2.26 | 2.32 | 2.25 | 2.31 | 2.31 | +0.07 (+3.13%) | 32,537,778 |
| 14 Nov 2023 | CNY | 2.3 | 2.31 | 2.22 | 2.24 | 2.24 | -0.06 (-2.61%) | 28,548,462 |
| 13 Nov 2023 | CNY | 2.15 | 2.31 | 2.15 | 2.3 | 2.3 | +0.15 (+6.98%) | 53,763,978 |
| 10 Nov 2023 | CNY | 2.15 | 2.16 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 17,741,622 |
| 9 Nov 2023 | CNY | 2.16 | 2.17 | 2.14 | 2.15 | 2.15 | -0.02 (-0.92%) | 21,282,499 |
| 8 Nov 2023 | CNY | 2.19 | 2.19 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 22,793,029 |
| 7 Nov 2023 | CNY | 2.21 | 2.21 | 2.16 | 2.18 | 2.18 | -0.04 (-1.80%) | 23,176,800 |
| 6 Nov 2023 | CNY | 2.28 | 2.28 | 2.2 | 2.22 | 2.22 | -0.04 (-1.77%) | 27,646,817 |
| 3 Nov 2023 | CNY | 2.32 | 2.34 | 2.25 | 2.26 | 2.26 | -0.03 (-1.31%) | 24,985,585 |
| 2 Nov 2023 | CNY | 2.35 | 2.36 | 2.27 | 2.29 | 2.29 | -0.07 (-2.97%) | 28,263,044 |
| 1 Nov 2023 | CNY | 2.33 | 2.37 | 2.31 | 2.36 | 2.36 | +0.03 (+1.29%) | 31,251,258 |
