| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 3.49 | 3.55 | 3.46 | 3.49 | 3.49 | -0.01 (-0.29%) | 9,973,220 |
| 8 Jan 2024 | CNY | 3.59 | 3.61 | 3.5 | 3.5 | 3.5 | -0.07 (-1.96%) | 9,083,670 |
| 5 Jan 2024 | CNY | 3.56 | 3.66 | 3.56 | 3.57 | 3.57 | -0.01 (-0.28%) | 12,018,300 |
| 4 Jan 2024 | CNY | 3.6 | 3.63 | 3.55 | 3.58 | 3.58 | -0.04 (-1.10%) | 8,496,200 |
| 3 Jan 2024 | CNY | 3.56 | 3.67 | 3.56 | 3.62 | 3.62 | +0.05 (+1.40%) | 13,586,020 |
| 2 Jan 2024 | CNY | 3.58 | 3.59 | 3.53 | 3.57 | 3.57 | -0.02 (-0.56%) | 10,675,200 |
| 29 Dec 2023 | CNY | 3.59 | 3.65 | 3.58 | 3.59 | 3.59 | -0.02 (-0.55%) | 10,990,900 |
| 28 Dec 2023 | CNY | 3.5 | 3.62 | 3.48 | 3.61 | 3.61 | +0.1 (+2.85%) | 13,286,760 |
| 27 Dec 2023 | CNY | 3.46 | 3.53 | 3.46 | 3.51 | 3.51 | +0.04 (+1.15%) | 12,318,790 |
| 26 Dec 2023 | CNY | 3.54 | 3.56 | 3.46 | 3.47 | 3.47 | -0.08 (-2.25%) | 14,572,500 |
| 25 Dec 2023 | CNY | 3.65 | 3.67 | 3.51 | 3.55 | 3.55 | -0.11 (-3.01%) | 17,445,460 |
| 22 Dec 2023 | CNY | 3.7 | 3.72 | 3.65 | 3.66 | 3.66 | -0.06 (-1.61%) | 10,305,100 |
| 21 Dec 2023 | CNY | 3.67 | 3.74 | 3.66 | 3.72 | 3.72 | +0.03 (+0.81%) | 9,352,800 |
| 20 Dec 2023 | CNY | 3.76 | 3.78 | 3.68 | 3.69 | 3.69 | -0.07 (-1.86%) | 10,090,300 |
| 19 Dec 2023 | CNY | 3.83 | 3.84 | 3.73 | 3.76 | 3.76 | -0.07 (-1.83%) | 14,520,460 |
| 18 Dec 2023 | CNY | 3.89 | 3.98 | 3.82 | 3.83 | 3.83 | -0.09 (-2.30%) | 16,316,180 |
| 15 Dec 2023 | CNY | 3.92 | 4 | 3.9 | 3.92 | 3.92 | +0.07 (+1.82%) | 22,092,260 |
| 14 Dec 2023 | CNY | 3.91 | 3.95 | 3.85 | 3.85 | 3.85 | -0.05 (-1.28%) | 11,937,930 |
| 13 Dec 2023 | CNY | 3.9 | 3.95 | 3.88 | 3.9 | 3.9 | -0.07 (-1.76%) | 16,773,270 |
| 12 Dec 2023 | CNY | 3.8 | 4.02 | 3.77 | 3.97 | 3.97 | +0.16 (+4.20%) | 31,784,560 |
| 11 Dec 2023 | CNY | 3.8 | 3.81 | 3.74 | 3.81 | 3.81 | -0.02 (-0.52%) | 17,064,800 |
| 8 Dec 2023 | CNY | 3.94 | 3.95 | 3.82 | 3.83 | 3.83 | -0.13 (-3.28%) | 19,826,400 |
| 7 Dec 2023 | CNY | 3.91 | 4.04 | 3.88 | 3.96 | 3.96 | +0.06 (+1.54%) | 25,254,590 |
| 6 Dec 2023 | CNY | 3.82 | 3.92 | 3.8 | 3.9 | 3.9 | +0.06 (+1.56%) | 12,340,860 |
| 5 Dec 2023 | CNY | 3.88 | 3.91 | 3.84 | 3.84 | 3.84 | -0.05 (-1.29%) | 9,295,400 |
| 4 Dec 2023 | CNY | 3.91 | 3.94 | 3.88 | 3.89 | 3.89 | -0.03 (-0.77%) | 9,792,480 |
| 1 Dec 2023 | CNY | 3.88 | 3.98 | 3.88 | 3.92 | 3.92 | +0.04 (+1.03%) | 13,332,270 |
| 30 Nov 2023 | CNY | 3.89 | 3.93 | 3.87 | 3.88 | 3.88 | -0.01 (-0.26%) | 10,413,290 |
| 29 Nov 2023 | CNY | 3.98 | 4.04 | 3.88 | 3.89 | 3.89 | -0.12 (-2.99%) | 14,436,500 |
| 28 Nov 2023 | CNY | 4.05 | 4.05 | 3.98 | 4.01 | 4.01 | -0.04 (-0.99%) | 13,640,890 |
