| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 4.06 | 4.11 | 4.04 | 4.07 | 4.07 | +0.02 (+0.49%) | 11,145,652 |
| 13 Dec 2023 | CNY | 4.05 | 4.08 | 4.05 | 4.05 | 4.05 | -0.02 (-0.49%) | 8,004,920 |
| 12 Dec 2023 | CNY | 3.99 | 4.07 | 3.97 | 4.07 | 4.07 | +0.08 (+2.01%) | 11,413,302 |
| 11 Dec 2023 | CNY | 3.96 | 4 | 3.92 | 3.99 | 3.99 | 0.0 (0.0%) | 12,848,337 |
| 8 Dec 2023 | CNY | 4.06 | 4.07 | 3.98 | 3.99 | 3.99 | -0.07 (-1.72%) | 7,387,375 |
| 7 Dec 2023 | CNY | 4.03 | 4.08 | 4.02 | 4.06 | 4.06 | +0.02 (+0.50%) | 7,208,600 |
| 6 Dec 2023 | CNY | 4.03 | 4.07 | 4.01 | 4.04 | 4.04 | +0.02 (+0.50%) | 6,037,659 |
| 5 Dec 2023 | CNY | 4.05 | 4.07 | 4.02 | 4.02 | 4.02 | -0.04 (-0.99%) | 5,361,990 |
| 4 Dec 2023 | CNY | 4.07 | 4.08 | 4.03 | 4.06 | 4.06 | +0.01 (+0.25%) | 6,375,560 |
| 1 Dec 2023 | CNY | 3.98 | 4.07 | 3.96 | 4.05 | 4.05 | +0.08 (+2.02%) | 9,821,280 |
| 30 Nov 2023 | CNY | 3.96 | 3.98 | 3.93 | 3.97 | 3.97 | +0.02 (+0.51%) | 5,663,465 |
| 29 Nov 2023 | CNY | 3.96 | 3.98 | 3.94 | 3.95 | 3.95 | -0.02 (-0.50%) | 3,919,800 |
| 28 Nov 2023 | CNY | 3.95 | 4.01 | 3.94 | 3.97 | 3.97 | +0.01 (+0.25%) | 5,475,524 |
| 27 Nov 2023 | CNY | 4 | 4.02 | 3.95 | 3.96 | 3.96 | -0.06 (-1.49%) | 5,175,220 |
| 24 Nov 2023 | CNY | 4.02 | 4.03 | 3.99 | 4.02 | 4.02 | 0.0 (0.0%) | 6,211,742 |
| 23 Nov 2023 | CNY | 3.95 | 4.02 | 3.94 | 4.02 | 4.02 | +0.05 (+1.26%) | 5,688,160 |
| 22 Nov 2023 | CNY | 3.97 | 4.02 | 3.96 | 3.97 | 3.97 | -0.01 (-0.25%) | 4,785,796 |
| 21 Nov 2023 | CNY | 3.94 | 4 | 3.94 | 3.98 | 3.98 | +0.02 (+0.51%) | 5,151,520 |
| 20 Nov 2023 | CNY | 3.91 | 3.98 | 3.88 | 3.96 | 3.96 | +0.05 (+1.28%) | 5,723,467 |
| 17 Nov 2023 | CNY | 3.93 | 3.93 | 3.89 | 3.91 | 3.91 | 0.0 (0.0%) | 2,947,464 |
| 16 Nov 2023 | CNY | 3.93 | 3.94 | 3.9 | 3.91 | 3.91 | -0.01 (-0.26%) | 4,216,764 |
| 15 Nov 2023 | CNY | 3.89 | 3.93 | 3.88 | 3.92 | 3.92 | +0.05 (+1.29%) | 4,015,259 |
| 14 Nov 2023 | CNY | 3.86 | 3.88 | 3.84 | 3.87 | 3.87 | +0.01 (+0.26%) | 3,792,725 |
| 13 Nov 2023 | CNY | 3.86 | 3.87 | 3.82 | 3.86 | 3.86 | 0.0 (0.0%) | 3,840,719 |
| 10 Nov 2023 | CNY | 3.86 | 3.87 | 3.8 | 3.86 | 3.86 | -0.01 (-0.26%) | 4,036,998 |
| 9 Nov 2023 | CNY | 3.92 | 3.92 | 3.85 | 3.87 | 3.87 | -0.02 (-0.51%) | 4,037,596 |
| 8 Nov 2023 | CNY | 3.95 | 3.95 | 3.87 | 3.89 | 3.89 | -0.06 (-1.52%) | 5,356,629 |
| 7 Nov 2023 | CNY | 3.97 | 3.97 | 3.92 | 3.95 | 3.95 | -0.01 (-0.25%) | 4,544,533 |
| 6 Nov 2023 | CNY | 3.94 | 3.97 | 3.93 | 3.96 | 3.96 | +0.03 (+0.76%) | 5,850,023 |
| 3 Nov 2023 | CNY | 3.92 | 3.96 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 4,339,082 |
