| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | CNY | 4.1 | 4.14 | 4.07 | 4.13 | 4.13 | +0.03 (+0.73%) | 12,077,139 |
| 27 Dec 2023 | CNY | 4.1 | 4.11 | 4.06 | 4.1 | 4.1 | +0.01 (+0.24%) | 10,541,624 |
| 26 Dec 2023 | CNY | 4.13 | 4.15 | 4.09 | 4.09 | 4.09 | -0.04 (-0.97%) | 9,745,604 |
| 25 Dec 2023 | CNY | 4.16 | 4.17 | 4.1 | 4.13 | 4.13 | -0.05 (-1.20%) | 11,577,535 |
| 22 Dec 2023 | CNY | 4.16 | 4.21 | 4.14 | 4.18 | 4.18 | +0.01 (+0.24%) | 11,183,532 |
| 21 Dec 2023 | CNY | 4.16 | 4.18 | 4.11 | 4.17 | 4.17 | +0.01 (+0.24%) | 11,643,286 |
| 20 Dec 2023 | CNY | 4.2 | 4.23 | 4.16 | 4.16 | 4.16 | -0.04 (-0.95%) | 9,359,855 |
| 19 Dec 2023 | CNY | 4.25 | 4.25 | 4.17 | 4.2 | 4.2 | -0.03 (-0.71%) | 9,396,448 |
| 18 Dec 2023 | CNY | 4.24 | 4.28 | 4.23 | 4.23 | 4.23 | -0.02 (-0.47%) | 10,569,213 |
| 15 Dec 2023 | CNY | 4.27 | 4.28 | 4.24 | 4.25 | 4.25 | -0.02 (-0.47%) | 10,167,239 |
| 14 Dec 2023 | CNY | 4.27 | 4.3 | 4.23 | 4.27 | 4.27 | +0.01 (+0.23%) | 10,616,156 |
| 13 Dec 2023 | CNY | 4.26 | 4.3 | 4.24 | 4.26 | 4.26 | 0.0 (0.0%) | 16,821,759 |
| 12 Dec 2023 | CNY | 4.2 | 4.27 | 4.19 | 4.26 | 4.26 | +0.05 (+1.19%) | 12,688,816 |
| 11 Dec 2023 | CNY | 4.17 | 4.22 | 4.12 | 4.21 | 4.21 | +0.04 (+0.96%) | 15,560,775 |
| 8 Dec 2023 | CNY | 4.21 | 4.24 | 4.17 | 4.17 | 4.17 | -0.04 (-0.95%) | 12,497,922 |
| 7 Dec 2023 | CNY | 4.22 | 4.23 | 4.19 | 4.21 | 4.21 | -0.01 (-0.24%) | 9,481,946 |
| 6 Dec 2023 | CNY | 4.24 | 4.25 | 4.18 | 4.22 | 4.22 | -0.03 (-0.71%) | 15,917,919 |
| 5 Dec 2023 | CNY | 4.32 | 4.32 | 4.24 | 4.25 | 4.25 | -0.07 (-1.62%) | 13,143,043 |
| 4 Dec 2023 | CNY | 4.29 | 4.33 | 4.28 | 4.32 | 4.32 | +0.05 (+1.17%) | 16,349,085 |
| 1 Dec 2023 | CNY | 4.24 | 4.3 | 4.23 | 4.27 | 4.27 | +0.03 (+0.71%) | 18,887,294 |
| 30 Nov 2023 | CNY | 4.24 | 4.27 | 4.22 | 4.24 | 4.24 | 0.0 (0.0%) | 17,169,149 |
| 29 Nov 2023 | CNY | 4.26 | 4.27 | 4.23 | 4.24 | 4.24 | -0.02 (-0.47%) | 7,995,151 |
| 28 Nov 2023 | CNY | 4.26 | 4.26 | 4.23 | 4.26 | 4.26 | 0.0 (0.0%) | 7,917,018 |
| 27 Nov 2023 | CNY | 4.27 | 4.27 | 4.24 | 4.26 | 4.26 | -0.01 (-0.23%) | 9,269,871 |
| 24 Nov 2023 | CNY | 4.27 | 4.29 | 4.25 | 4.27 | 4.27 | 0.0 (0.0%) | 10,513,691 |
| 23 Nov 2023 | CNY | 4.25 | 4.27 | 4.22 | 4.27 | 4.27 | +0.02 (+0.47%) | 9,505,800 |
| 22 Nov 2023 | CNY | 4.25 | 4.28 | 4.24 | 4.25 | 4.25 | 0.0 (0.0%) | 8,802,766 |
| 21 Nov 2023 | CNY | 4.26 | 4.29 | 4.25 | 4.25 | 4.25 | -0.01 (-0.23%) | 14,687,593 |
| 20 Nov 2023 | CNY | 4.25 | 4.27 | 4.24 | 4.26 | 4.26 | +0.02 (+0.47%) | 10,287,447 |
| 17 Nov 2023 | CNY | 4.24 | 4.25 | 4.22 | 4.24 | 4.24 | -0.01 (-0.24%) | 8,912,036 |
