| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 3.63 | 3.72 | 3.62 | 3.68 | 3.68 | +0.05 (+1.38%) | 35,523,727 |
| 12 Dec 2023 | CNY | 3.61 | 3.66 | 3.61 | 3.63 | 3.63 | +0.01 (+0.28%) | 20,643,605 |
| 11 Dec 2023 | CNY | 3.55 | 3.63 | 3.54 | 3.62 | 3.62 | +0.05 (+1.40%) | 32,358,983 |
| 8 Dec 2023 | CNY | 3.57 | 3.6 | 3.54 | 3.57 | 3.57 | -0.01 (-0.28%) | 28,076,960 |
| 7 Dec 2023 | CNY | 3.61 | 3.64 | 3.56 | 3.58 | 3.58 | -0.03 (-0.83%) | 26,271,331 |
| 6 Dec 2023 | CNY | 3.63 | 3.64 | 3.57 | 3.61 | 3.61 | -0.03 (-0.82%) | 24,880,270 |
| 5 Dec 2023 | CNY | 3.67 | 3.7 | 3.62 | 3.64 | 3.64 | -0.04 (-1.09%) | 24,930,531 |
| 4 Dec 2023 | CNY | 3.69 | 3.75 | 3.64 | 3.68 | 3.68 | 0.0 (0.0%) | 31,033,330 |
| 1 Dec 2023 | CNY | 3.68 | 3.74 | 3.66 | 3.68 | 3.68 | -0.01 (-0.27%) | 28,192,588 |
| 30 Nov 2023 | CNY | 3.64 | 3.7 | 3.61 | 3.69 | 3.69 | +0.04 (+1.10%) | 33,027,730 |
| 29 Nov 2023 | CNY | 3.7 | 3.73 | 3.63 | 3.65 | 3.65 | -0.06 (-1.62%) | 27,025,320 |
| 28 Nov 2023 | CNY | 3.73 | 3.74 | 3.63 | 3.71 | 3.71 | -0.04 (-1.07%) | 48,376,907 |
| 27 Nov 2023 | CNY | 3.86 | 3.9 | 3.73 | 3.75 | 3.75 | -0.03 (-0.79%) | 68,387,433 |
| 24 Nov 2023 | CNY | 3.74 | 3.83 | 3.71 | 3.78 | 3.78 | +0.07 (+1.89%) | 66,532,742 |
| 23 Nov 2023 | CNY | 3.65 | 3.72 | 3.64 | 3.71 | 3.71 | +0.06 (+1.64%) | 39,396,272 |
| 22 Nov 2023 | CNY | 3.64 | 3.68 | 3.62 | 3.65 | 3.65 | 0.0 (0.0%) | 27,736,369 |
| 21 Nov 2023 | CNY | 3.65 | 3.68 | 3.63 | 3.65 | 3.65 | 0.0 (0.0%) | 30,987,137 |
| 20 Nov 2023 | CNY | 3.61 | 3.67 | 3.61 | 3.65 | 3.65 | +0.03 (+0.83%) | 28,196,039 |
| 17 Nov 2023 | CNY | 3.56 | 3.64 | 3.52 | 3.62 | 3.62 | +0.06 (+1.69%) | 28,207,687 |
| 16 Nov 2023 | CNY | 3.59 | 3.61 | 3.53 | 3.56 | 3.56 | -0.04 (-1.11%) | 26,322,661 |
| 15 Nov 2023 | CNY | 3.61 | 3.64 | 3.58 | 3.6 | 3.6 | +0.01 (+0.28%) | 20,841,972 |
| 14 Nov 2023 | CNY | 3.6 | 3.62 | 3.56 | 3.59 | 3.59 | -0.02 (-0.55%) | 21,639,071 |
| 13 Nov 2023 | CNY | 3.63 | 3.65 | 3.57 | 3.61 | 3.61 | -0.02 (-0.55%) | 25,712,468 |
| 10 Nov 2023 | CNY | 3.57 | 3.66 | 3.54 | 3.63 | 3.63 | +0.05 (+1.40%) | 30,373,776 |
| 9 Nov 2023 | CNY | 3.61 | 3.7 | 3.56 | 3.58 | 3.58 | -0.04 (-1.10%) | 30,420,260 |
| 8 Nov 2023 | CNY | 3.58 | 3.69 | 3.58 | 3.62 | 3.62 | +0.03 (+0.84%) | 39,745,350 |
| 7 Nov 2023 | CNY | 3.58 | 3.64 | 3.57 | 3.59 | 3.59 | 0.0 (0.0%) | 26,331,750 |
| 6 Nov 2023 | CNY | 3.59 | 3.64 | 3.58 | 3.59 | 3.59 | +0.01 (+0.28%) | 25,570,200 |
| 3 Nov 2023 | CNY | 3.6 | 3.63 | 3.58 | 3.58 | 3.58 | -0.03 (-0.83%) | 24,911,807 |
| 2 Nov 2023 | CNY | 3.6 | 3.65 | 3.55 | 3.61 | 3.61 | 0.0 (0.0%) | 28,717,529 |
