| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 3.32 | 3.37 | 3.31 | 3.33 | 3.33 | -0.01 (-0.30%) | 42,330,678 |
| 11 Dec 2023 | CNY | 3.29 | 3.35 | 3.23 | 3.34 | 3.34 | +0.04 (+1.21%) | 74,917,522 |
| 8 Dec 2023 | CNY | 3.29 | 3.32 | 3.27 | 3.3 | 3.3 | +0.01 (+0.30%) | 99,714,486 |
| 7 Dec 2023 | CNY | 3.28 | 3.32 | 3.26 | 3.29 | 3.29 | 0.0 (0.0%) | 46,726,459 |
| 6 Dec 2023 | CNY | 3.27 | 3.31 | 3.26 | 3.29 | 3.29 | +0.01 (+0.30%) | 36,513,635 |
| 5 Dec 2023 | CNY | 3.34 | 3.35 | 3.28 | 3.28 | 3.28 | -0.07 (-2.09%) | 41,004,214 |
| 4 Dec 2023 | CNY | 3.32 | 3.37 | 3.31 | 3.35 | 3.35 | +0.04 (+1.21%) | 50,333,260 |
| 1 Dec 2023 | CNY | 3.28 | 3.32 | 3.26 | 3.31 | 3.31 | +0.04 (+1.22%) | 36,080,104 |
| 30 Nov 2023 | CNY | 3.27 | 3.3 | 3.26 | 3.27 | 3.27 | 0.0 (0.0%) | 31,847,926 |
| 29 Nov 2023 | CNY | 3.34 | 3.34 | 3.26 | 3.27 | 3.27 | -0.06 (-1.80%) | 55,398,454 |
| 28 Nov 2023 | CNY | 3.33 | 3.35 | 3.32 | 3.33 | 3.33 | 0.0 (0.0%) | 31,287,900 |
| 27 Nov 2023 | CNY | 3.4 | 3.41 | 3.33 | 3.33 | 3.33 | -0.08 (-2.35%) | 64,345,000 |
| 24 Nov 2023 | CNY | 3.46 | 3.47 | 3.41 | 3.41 | 3.41 | -0.05 (-1.45%) | 26,025,108 |
| 23 Nov 2023 | CNY | 3.43 | 3.46 | 3.4 | 3.46 | 3.46 | +0.03 (+0.87%) | 33,047,052 |
| 22 Nov 2023 | CNY | 3.45 | 3.47 | 3.43 | 3.43 | 3.43 | -0.03 (-0.87%) | 37,537,097 |
| 21 Nov 2023 | CNY | 3.47 | 3.5 | 3.45 | 3.46 | 3.46 | 0.0 (0.0%) | 46,727,693 |
| 20 Nov 2023 | CNY | 3.45 | 3.47 | 3.42 | 3.46 | 3.46 | +0.01 (+0.29%) | 38,872,551 |
| 17 Nov 2023 | CNY | 3.44 | 3.46 | 3.43 | 3.45 | 3.45 | 0.0 (0.0%) | 36,204,365 |
| 16 Nov 2023 | CNY | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | -0.02 (-0.58%) | 34,894,696 |
| 15 Nov 2023 | CNY | 3.51 | 3.54 | 3.45 | 3.47 | 3.47 | +0.01 (+0.29%) | 49,904,380 |
| 14 Nov 2023 | CNY | 3.41 | 3.48 | 3.4 | 3.46 | 3.46 | +0.05 (+1.47%) | 55,091,728 |
| 13 Nov 2023 | CNY | 3.39 | 3.41 | 3.38 | 3.41 | 3.41 | +0.02 (+0.59%) | 30,698,453 |
| 10 Nov 2023 | CNY | 3.42 | 3.42 | 3.37 | 3.39 | 3.39 | -0.03 (-0.88%) | 38,733,619 |
| 9 Nov 2023 | CNY | 3.43 | 3.44 | 3.41 | 3.42 | 3.42 | -0.01 (-0.29%) | 29,910,080 |
| 8 Nov 2023 | CNY | 3.47 | 3.48 | 3.41 | 3.43 | 3.43 | -0.04 (-1.15%) | 44,288,800 |
| 7 Nov 2023 | CNY | 3.46 | 3.49 | 3.44 | 3.47 | 3.47 | +0.01 (+0.29%) | 56,240,054 |
| 6 Nov 2023 | CNY | 3.37 | 3.47 | 3.37 | 3.46 | 3.46 | +0.13 (+3.90%) | 87,490,208 |
| 3 Nov 2023 | CNY | 3.31 | 3.35 | 3.3 | 3.33 | 3.33 | +0.02 (+0.60%) | 41,736,386 |
| 2 Nov 2023 | CNY | 3.35 | 3.36 | 3.31 | 3.31 | 3.31 | -0.02 (-0.60%) | 31,481,111 |
| 1 Nov 2023 | CNY | 3.35 | 3.36 | 3.33 | 3.33 | 3.33 | 0.0 (0.0%) | 26,717,504 |
