| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 3.9 | 3.97 | 3.86 | 3.94 | 3.94 | +0.02 (+0.51%) | 13,333,701 |
| 20 Dec 2023 | CNY | 3.97 | 3.99 | 3.89 | 3.92 | 3.92 | -0.06 (-1.51%) | 13,502,301 |
| 19 Dec 2023 | CNY | 4.06 | 4.06 | 3.91 | 3.98 | 3.98 | -0.06 (-1.49%) | 18,949,245 |
| 18 Dec 2023 | CNY | 4.06 | 4.11 | 3.98 | 4.04 | 4.04 | -0.02 (-0.49%) | 28,167,101 |
| 15 Dec 2023 | CNY | 4.08 | 4.17 | 4.04 | 4.06 | 4.06 | 0.0 (0.0%) | 25,200,401 |
| 14 Dec 2023 | CNY | 4.08 | 4.14 | 4.02 | 4.06 | 4.06 | 0.0 (0.0%) | 24,741,400 |
| 13 Dec 2023 | CNY | 4.07 | 4.23 | 4.03 | 4.06 | 4.06 | -0.04 (-0.98%) | 43,973,847 |
| 12 Dec 2023 | CNY | 3.9 | 4.21 | 3.89 | 4.1 | 4.1 | +0.23 (+5.94%) | 34,684,937 |
| 11 Dec 2023 | CNY | 3.88 | 3.9 | 3.8 | 3.87 | 3.87 | -0.01 (-0.26%) | 15,959,987 |
| 8 Dec 2023 | CNY | 4 | 4 | 3.86 | 3.88 | 3.88 | -0.11 (-2.76%) | 16,232,000 |
| 7 Dec 2023 | CNY | 3.98 | 4.03 | 3.94 | 3.99 | 3.99 | 0.0 (0.0%) | 13,964,300 |
| 6 Dec 2023 | CNY | 3.95 | 4.03 | 3.94 | 3.99 | 3.99 | +0.06 (+1.53%) | 13,362,300 |
| 5 Dec 2023 | CNY | 3.99 | 4.01 | 3.93 | 3.93 | 3.93 | -0.06 (-1.50%) | 10,692,400 |
| 4 Dec 2023 | CNY | 4 | 4.01 | 3.93 | 3.99 | 3.99 | -0.01 (-0.25%) | 14,255,800 |
| 1 Dec 2023 | CNY | 3.91 | 4.02 | 3.9 | 4 | 4 | +0.1 (+2.56%) | 19,208,450 |
| 30 Nov 2023 | CNY | 3.89 | 3.94 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 20,503,994 |
| 29 Nov 2023 | CNY | 3.98 | 3.99 | 3.88 | 3.9 | 3.9 | -0.07 (-1.76%) | 15,144,600 |
| 28 Nov 2023 | CNY | 4.05 | 4.07 | 3.95 | 3.97 | 3.97 | -0.08 (-1.98%) | 18,682,671 |
| 27 Nov 2023 | CNY | 4.05 | 4.07 | 3.96 | 4.05 | 4.05 | -0.01 (-0.25%) | 30,265,844 |
| 24 Nov 2023 | CNY | 4.07 | 4.17 | 4.05 | 4.06 | 4.06 | 0.0 (0.0%) | 37,771,301 |
| 23 Nov 2023 | CNY | 4.01 | 4.09 | 3.93 | 4.06 | 4.06 | +0.06 (+1.50%) | 38,047,100 |
| 22 Nov 2023 | CNY | 3.91 | 4.04 | 3.91 | 4 | 4 | +0.07 (+1.78%) | 44,951,672 |
| 21 Nov 2023 | CNY | 3.82 | 3.97 | 3.82 | 3.93 | 3.93 | +0.12 (+3.15%) | 42,798,428 |
| 20 Nov 2023 | CNY | 3.79 | 3.83 | 3.77 | 3.81 | 3.81 | +0.04 (+1.06%) | 27,942,426 |
| 17 Nov 2023 | CNY | 3.75 | 3.81 | 3.74 | 3.77 | 3.77 | +0.02 (+0.53%) | 24,036,401 |
| 16 Nov 2023 | CNY | 3.76 | 3.78 | 3.73 | 3.75 | 3.75 | -0.02 (-0.53%) | 26,855,401 |
| 15 Nov 2023 | CNY | 3.83 | 3.86 | 3.74 | 3.77 | 3.77 | -0.04 (-1.05%) | 44,587,370 |
| 14 Nov 2023 | CNY | 3.78 | 3.81 | 3.72 | 3.81 | 3.81 | +0.05 (+1.33%) | 49,368,763 |
| 13 Nov 2023 | CNY | 3.8 | 3.82 | 3.73 | 3.76 | 3.76 | -0.06 (-1.57%) | 62,240,449 |
| 10 Nov 2023 | CNY | 4 | 4.13 | 3.81 | 3.82 | 3.82 | -0.41 (-9.69%) | 119,582,388 |
