| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 3.47 | 3.49 | 3.42 | 3.42 | 3.42 | -0.08 (-2.29%) | 20,240,283 |
| 25 Dec 2023 | CNY | 3.64 | 3.64 | 3.47 | 3.5 | 3.5 | -0.13 (-3.58%) | 30,315,223 |
| 22 Dec 2023 | CNY | 3.7 | 3.73 | 3.61 | 3.63 | 3.63 | -0.12 (-3.20%) | 38,799,793 |
| 21 Dec 2023 | CNY | 3.56 | 3.83 | 3.51 | 3.75 | 3.75 | +0.19 (+5.34%) | 65,366,120 |
| 20 Dec 2023 | CNY | 3.68 | 3.68 | 3.56 | 3.56 | 3.56 | -0.11 (-3.00%) | 27,318,690 |
| 19 Dec 2023 | CNY | 3.77 | 3.8 | 3.62 | 3.67 | 3.67 | -0.12 (-3.17%) | 47,873,121 |
| 18 Dec 2023 | CNY | 3.85 | 3.94 | 3.75 | 3.79 | 3.79 | -0.16 (-4.05%) | 94,480,995 |
| 15 Dec 2023 | CNY | 3.72 | 3.95 | 3.7 | 3.95 | 3.95 | +0.36 (+10.03%) | 89,803,060 |
| 14 Dec 2023 | CNY | 3.55 | 3.64 | 3.54 | 3.59 | 3.59 | +0.05 (+1.41%) | 11,685,345 |
| 13 Dec 2023 | CNY | 3.59 | 3.62 | 3.53 | 3.54 | 3.54 | -0.08 (-2.21%) | 13,798,241 |
| 12 Dec 2023 | CNY | 3.47 | 3.62 | 3.42 | 3.62 | 3.62 | +0.14 (+4.02%) | 21,929,881 |
| 11 Dec 2023 | CNY | 3.51 | 3.51 | 3.41 | 3.48 | 3.48 | -0.04 (-1.14%) | 19,312,413 |
| 8 Dec 2023 | CNY | 3.6 | 3.61 | 3.52 | 3.52 | 3.52 | -0.08 (-2.22%) | 15,705,584 |
| 7 Dec 2023 | CNY | 3.56 | 3.62 | 3.55 | 3.6 | 3.6 | +0.04 (+1.12%) | 13,313,600 |
| 6 Dec 2023 | CNY | 3.54 | 3.6 | 3.53 | 3.56 | 3.56 | +0.02 (+0.56%) | 10,166,430 |
| 5 Dec 2023 | CNY | 3.6 | 3.62 | 3.54 | 3.54 | 3.54 | -0.05 (-1.39%) | 12,682,060 |
| 4 Dec 2023 | CNY | 3.68 | 3.69 | 3.58 | 3.59 | 3.59 | -0.09 (-2.45%) | 15,893,000 |
| 1 Dec 2023 | CNY | 3.63 | 3.68 | 3.59 | 3.68 | 3.68 | +0.04 (+1.10%) | 12,385,419 |
| 30 Nov 2023 | CNY | 3.65 | 3.67 | 3.6 | 3.64 | 3.64 | +0.01 (+0.28%) | 11,974,872 |
| 29 Nov 2023 | CNY | 3.76 | 3.76 | 3.63 | 3.63 | 3.63 | -0.12 (-3.20%) | 20,287,490 |
| 28 Nov 2023 | CNY | 3.77 | 3.82 | 3.74 | 3.75 | 3.75 | -0.02 (-0.53%) | 16,895,404 |
| 27 Nov 2023 | CNY | 3.88 | 3.89 | 3.73 | 3.77 | 3.77 | -0.12 (-3.08%) | 32,548,308 |
| 24 Nov 2023 | CNY | 3.91 | 3.98 | 3.88 | 3.89 | 3.89 | -0.02 (-0.51%) | 24,637,398 |
| 23 Nov 2023 | CNY | 3.85 | 3.94 | 3.75 | 3.91 | 3.91 | +0.06 (+1.56%) | 33,768,758 |
| 22 Nov 2023 | CNY | 3.79 | 3.93 | 3.79 | 3.85 | 3.85 | +0.04 (+1.05%) | 29,397,445 |
| 21 Nov 2023 | CNY | 3.7 | 3.87 | 3.7 | 3.81 | 3.81 | +0.12 (+3.25%) | 32,796,252 |
| 20 Nov 2023 | CNY | 3.68 | 3.72 | 3.67 | 3.69 | 3.69 | +0.03 (+0.82%) | 11,505,662 |
| 17 Nov 2023 | CNY | 3.69 | 3.72 | 3.64 | 3.66 | 3.66 | -0.04 (-1.08%) | 12,235,209 |
| 16 Nov 2023 | CNY | 3.74 | 3.74 | 3.68 | 3.7 | 3.7 | -0.04 (-1.07%) | 12,650,960 |
| 15 Nov 2023 | CNY | 3.79 | 3.8 | 3.71 | 3.74 | 3.74 | -0.01 (-0.27%) | 15,791,648 |
