| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 2.95 | 2.95 | 2.83 | 2.85 | 2.85 | -0.14 (-4.68%) | 66,122,990 |
| 8 Jan 2024 | CNY | 2.95 | 3.08 | 2.88 | 2.99 | 2.99 | +0.11 (+3.82%) | 83,850,930 |
| 5 Jan 2024 | CNY | 3.01 | 3.04 | 2.87 | 2.88 | 2.88 | +0.03 (+1.05%) | 53,695,940 |
| 4 Jan 2024 | CNY | 2.86 | 2.87 | 2.82 | 2.85 | 2.85 | -0.02 (-0.70%) | 18,926,000 |
| 3 Jan 2024 | CNY | 2.89 | 2.9 | 2.85 | 2.87 | 2.87 | -0.02 (-0.69%) | 18,848,500 |
| 2 Jan 2024 | CNY | 2.9 | 2.92 | 2.88 | 2.89 | 2.89 | 0.0 (0.0%) | 21,489,110 |
| 29 Dec 2023 | CNY | 2.84 | 2.9 | 2.84 | 2.89 | 2.89 | +0.05 (+1.76%) | 18,949,950 |
| 28 Dec 2023 | CNY | 2.79 | 2.86 | 2.76 | 2.84 | 2.84 | +0.06 (+2.16%) | 27,634,430 |
| 27 Dec 2023 | CNY | 2.75 | 2.79 | 2.74 | 2.78 | 2.78 | +0.04 (+1.46%) | 18,566,620 |
| 26 Dec 2023 | CNY | 2.81 | 2.82 | 2.74 | 2.74 | 2.74 | -0.07 (-2.49%) | 24,183,050 |
| 25 Dec 2023 | CNY | 2.82 | 2.84 | 2.8 | 2.81 | 2.81 | -0.01 (-0.35%) | 14,868,880 |
| 22 Dec 2023 | CNY | 2.87 | 2.88 | 2.81 | 2.82 | 2.82 | -0.06 (-2.08%) | 22,555,000 |
| 21 Dec 2023 | CNY | 2.85 | 2.89 | 2.82 | 2.88 | 2.88 | 0.0 (0.0%) | 22,564,300 |
| 20 Dec 2023 | CNY | 2.92 | 2.93 | 2.86 | 2.88 | 2.88 | -0.05 (-1.71%) | 19,298,770 |
| 19 Dec 2023 | CNY | 2.92 | 2.94 | 2.89 | 2.93 | 2.93 | 0.0 (0.0%) | 22,462,410 |
| 18 Dec 2023 | CNY | 2.96 | 2.98 | 2.91 | 2.93 | 2.93 | -0.03 (-1.01%) | 22,157,670 |
| 15 Dec 2023 | CNY | 3 | 3.01 | 2.94 | 2.96 | 2.96 | -0.05 (-1.66%) | 31,919,500 |
| 14 Dec 2023 | CNY | 3.01 | 3.04 | 2.99 | 3.01 | 3.01 | +0.01 (+0.33%) | 19,668,800 |
| 13 Dec 2023 | CNY | 3.06 | 3.06 | 3 | 3 | 3 | -0.05 (-1.64%) | 20,556,900 |
| 12 Dec 2023 | CNY | 3.06 | 3.07 | 3.04 | 3.05 | 3.05 | -0.01 (-0.33%) | 17,659,300 |
| 11 Dec 2023 | CNY | 3.05 | 3.08 | 3.03 | 3.06 | 3.06 | 0.0 (0.0%) | 33,007,700 |
| 8 Dec 2023 | CNY | 3.01 | 3.06 | 3 | 3.06 | 3.06 | +0.06 (+2%) | 39,437,020 |
| 7 Dec 2023 | CNY | 2.99 | 3.02 | 2.98 | 3 | 3 | 0.0 (0.0%) | 23,745,440 |
| 6 Dec 2023 | CNY | 2.98 | 3.02 | 2.97 | 3 | 3 | +0.01 (+0.33%) | 19,084,080 |
| 5 Dec 2023 | CNY | 3.05 | 3.05 | 2.99 | 2.99 | 2.99 | -0.07 (-2.29%) | 29,503,280 |
| 4 Dec 2023 | CNY | 3.09 | 3.1 | 3.04 | 3.06 | 3.06 | -0.03 (-0.97%) | 28,968,730 |
| 1 Dec 2023 | CNY | 3.02 | 3.09 | 3.02 | 3.09 | 3.09 | +0.06 (+1.98%) | 27,066,270 |
| 30 Nov 2023 | CNY | 3.03 | 3.06 | 3 | 3.03 | 3.03 | -0.01 (-0.33%) | 27,134,100 |
| 29 Nov 2023 | CNY | 3.06 | 3.08 | 3.03 | 3.04 | 3.04 | -0.02 (-0.65%) | 29,091,340 |
| 28 Nov 2023 | CNY | 3.12 | 3.15 | 3.04 | 3.06 | 3.06 | -0.08 (-2.55%) | 46,121,500 |
