| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 5.09 | 5.29 | 5.08 | 5.22 | 5.22 | +0.14 (+2.76%) | 57,146,205 |
| 28 Dec 2023 | CNY | 5.14 | 5.15 | 5 | 5.08 | 5.08 | -0.13 (-2.50%) | 47,667,921 |
| 27 Dec 2023 | CNY | 4.97 | 5.28 | 4.9 | 5.21 | 5.21 | +0.22 (+4.41%) | 64,149,848 |
| 26 Dec 2023 | CNY | 4.95 | 5.05 | 4.94 | 4.99 | 4.99 | +0.04 (+0.81%) | 42,638,239 |
| 25 Dec 2023 | CNY | 5.11 | 5.14 | 4.82 | 4.95 | 4.95 | -0.16 (-3.13%) | 53,287,668 |
| 22 Dec 2023 | CNY | 5.41 | 5.44 | 5.02 | 5.11 | 5.11 | -0.35 (-6.41%) | 74,391,400 |
| 21 Dec 2023 | CNY | 5.37 | 5.58 | 5.2 | 5.46 | 5.46 | +0.04 (+0.74%) | 82,423,414 |
| 20 Dec 2023 | CNY | 5.5 | 5.64 | 5.33 | 5.42 | 5.42 | -0.39 (-6.71%) | 98,183,981 |
| 19 Dec 2023 | CNY | 5.81 | 6.01 | 5.81 | 5.81 | 5.81 | -0.64 (-9.92%) | 97,463,619 |
| 18 Dec 2023 | CNY | 7.19 | 7.5 | 6.45 | 6.45 | 6.45 | -0.72 (-10.04%) | 134,092,020 |
| 15 Dec 2023 | CNY | 7.17 | 7.17 | 7.01 | 7.17 | 7.17 | +0.65 (+9.97%) | 105,983,227 |
| 14 Dec 2023 | CNY | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | +0.59 (+9.95%) | 14,934,424 |
| 13 Dec 2023 | CNY | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | +0.54 (+10.02%) | 5,566,192 |
| 12 Dec 2023 | CNY | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | +0.49 (+10.00%) | 7,044,059 |
| 11 Dec 2023 | CNY | 4.47 | 4.9 | 4.42 | 4.9 | 4.9 | +0.45 (+10.11%) | 29,472,517 |
| 8 Dec 2023 | CNY | 4.66 | 4.66 | 4.39 | 4.45 | 4.45 | -0.2 (-4.30%) | 21,946,900 |
| 7 Dec 2023 | CNY | 4.76 | 4.77 | 4.62 | 4.65 | 4.65 | -0.18 (-3.73%) | 25,669,941 |
| 6 Dec 2023 | CNY | 4.75 | 4.88 | 4.67 | 4.83 | 4.83 | +0.12 (+2.55%) | 37,406,660 |
| 5 Dec 2023 | CNY | 4.65 | 4.88 | 4.6 | 4.71 | 4.71 | +0.04 (+0.86%) | 33,095,400 |
| 4 Dec 2023 | CNY | 4.6 | 4.71 | 4.56 | 4.67 | 4.67 | 0.0 (0.0%) | 27,290,701 |
| 1 Dec 2023 | CNY | 4.49 | 4.92 | 4.47 | 4.67 | 4.67 | +0.18 (+4.01%) | 45,697,973 |
| 30 Nov 2023 | CNY | 4.43 | 4.51 | 4.39 | 4.49 | 4.49 | +0.07 (+1.58%) | 11,127,500 |
| 29 Nov 2023 | CNY | 4.45 | 4.5 | 4.41 | 4.42 | 4.42 | -0.04 (-0.90%) | 8,599,400 |
| 28 Nov 2023 | CNY | 4.39 | 4.53 | 4.38 | 4.46 | 4.46 | +0.07 (+1.59%) | 10,495,701 |
| 27 Nov 2023 | CNY | 4.48 | 4.48 | 4.35 | 4.39 | 4.39 | -0.09 (-2.01%) | 8,915,900 |
| 24 Nov 2023 | CNY | 4.43 | 4.49 | 4.4 | 4.48 | 4.48 | +0.05 (+1.13%) | 11,205,600 |
| 23 Nov 2023 | CNY | 4.37 | 4.44 | 4.36 | 4.43 | 4.43 | +0.03 (+0.68%) | 8,880,420 |
| 22 Nov 2023 | CNY | 4.36 | 4.44 | 4.34 | 4.4 | 4.4 | +0.04 (+0.92%) | 11,928,390 |
| 21 Nov 2023 | CNY | 4.33 | 4.39 | 4.32 | 4.36 | 4.36 | +0.04 (+0.93%) | 7,890,790 |
| 20 Nov 2023 | CNY | 4.36 | 4.37 | 4.28 | 4.32 | 4.32 | -0.04 (-0.92%) | 5,997,402 |
