| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2023 | CNY | 2.93 | 2.95 | 2.83 | 2.87 | 2.87 | -0.1 (-3.37%) | 57,464,663 |
| 22 Dec 2023 | CNY | 3.13 | 3.14 | 2.93 | 2.97 | 2.97 | -0.16 (-5.11%) | 88,485,172 |
| 21 Dec 2023 | CNY | 3.24 | 3.28 | 3.09 | 3.13 | 3.13 | -0.18 (-5.44%) | 104,623,451 |
| 20 Dec 2023 | CNY | 3.34 | 3.56 | 3.29 | 3.31 | 3.31 | -0.33 (-9.07%) | 159,399,118 |
| 19 Dec 2023 | CNY | 3.65 | 3.71 | 3.64 | 3.64 | 3.64 | -0.4 (-9.90%) | 35,620,400 |
| 18 Dec 2023 | CNY | 3.9 | 4.33 | 3.55 | 4.04 | 4.04 | +0.1 (+2.54%) | 233,223,561 |
| 15 Dec 2023 | CNY | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | +0.36 (+10.06%) | 31,149,553 |
| 14 Dec 2023 | CNY | 3.57 | 3.58 | 3.52 | 3.58 | 3.58 | +0.33 (+10.15%) | 37,081,961 |
| 13 Dec 2023 | CNY | 2.95 | 3.25 | 2.95 | 3.25 | 3.25 | +0.3 (+10.17%) | 15,842,763 |
| 12 Dec 2023 | CNY | 2.93 | 2.97 | 2.88 | 2.95 | 2.95 | +0.02 (+0.68%) | 8,266,408 |
| 11 Dec 2023 | CNY | 2.87 | 2.96 | 2.83 | 2.93 | 2.93 | +0.04 (+1.38%) | 12,875,100 |
| 8 Dec 2023 | CNY | 2.98 | 3.02 | 2.88 | 2.89 | 2.89 | -0.13 (-4.30%) | 17,742,117 |
| 7 Dec 2023 | CNY | 2.97 | 3.1 | 2.97 | 3.02 | 3.02 | +0.04 (+1.34%) | 21,358,486 |
| 6 Dec 2023 | CNY | 2.92 | 2.99 | 2.9 | 2.98 | 2.98 | +0.06 (+2.05%) | 10,699,956 |
| 5 Dec 2023 | CNY | 2.97 | 2.97 | 2.91 | 2.92 | 2.92 | -0.05 (-1.68%) | 9,195,100 |
| 4 Dec 2023 | CNY | 2.96 | 3.01 | 2.94 | 2.97 | 2.97 | +0.01 (+0.34%) | 9,108,780 |
| 1 Dec 2023 | CNY | 2.95 | 3 | 2.93 | 2.96 | 2.96 | +0.01 (+0.34%) | 8,955,880 |
| 30 Nov 2023 | CNY | 2.96 | 2.98 | 2.93 | 2.95 | 2.95 | -0.01 (-0.34%) | 8,438,199 |
| 29 Nov 2023 | CNY | 3.03 | 3.04 | 2.95 | 2.96 | 2.96 | -0.06 (-1.99%) | 9,150,539 |
| 28 Nov 2023 | CNY | 2.98 | 3.02 | 2.94 | 3.02 | 3.02 | +0.05 (+1.68%) | 11,301,222 |
| 27 Nov 2023 | CNY | 2.96 | 3.01 | 2.95 | 2.97 | 2.97 | 0.0 (0.0%) | 9,959,787 |
| 24 Nov 2023 | CNY | 2.95 | 3.02 | 2.95 | 2.97 | 2.97 | +0.02 (+0.68%) | 11,536,083 |
| 23 Nov 2023 | CNY | 2.92 | 2.96 | 2.89 | 2.95 | 2.95 | +0.02 (+0.68%) | 7,181,542 |
| 22 Nov 2023 | CNY | 2.91 | 2.99 | 2.91 | 2.93 | 2.93 | +0.02 (+0.69%) | 12,222,624 |
| 21 Nov 2023 | CNY | 2.88 | 2.96 | 2.88 | 2.91 | 2.91 | +0.01 (+0.34%) | 11,313,195 |
| 20 Nov 2023 | CNY | 2.93 | 2.96 | 2.89 | 2.9 | 2.9 | -0.04 (-1.36%) | 10,153,890 |
| 17 Nov 2023 | CNY | 2.92 | 2.96 | 2.9 | 2.94 | 2.94 | +0.01 (+0.34%) | 8,186,390 |
| 16 Nov 2023 | CNY | 2.93 | 2.96 | 2.88 | 2.93 | 2.93 | 0.0 (0.0%) | 12,408,365 |
| 15 Nov 2023 | CNY | 2.89 | 2.94 | 2.85 | 2.93 | 2.93 | +0.05 (+1.74%) | 14,922,710 |
| 14 Nov 2023 | CNY | 2.95 | 2.96 | 2.87 | 2.88 | 2.88 | -0.1 (-3.36%) | 15,934,310 |
