| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | CNY | 4.03 | 4.03 | 3.85 | 3.93 | 3.93 | -0.14 (-3.44%) | 69,564,364 |
| 18 Dec 2023 | CNY | 3.96 | 4.09 | 3.92 | 4.07 | 4.07 | +0.24 (+6.27%) | 64,248,550 |
| 15 Dec 2023 | CNY | 3.86 | 3.87 | 3.82 | 3.83 | 3.83 | -0.04 (-1.03%) | 9,284,951 |
| 14 Dec 2023 | CNY | 3.87 | 3.89 | 3.81 | 3.87 | 3.87 | +0.02 (+0.52%) | 8,935,900 |
| 13 Dec 2023 | CNY | 3.86 | 3.9 | 3.85 | 3.85 | 3.85 | -0.01 (-0.26%) | 9,379,800 |
| 12 Dec 2023 | CNY | 3.84 | 3.87 | 3.76 | 3.86 | 3.86 | +0.02 (+0.52%) | 12,554,700 |
| 11 Dec 2023 | CNY | 3.73 | 3.85 | 3.71 | 3.84 | 3.84 | +0.07 (+1.86%) | 15,587,917 |
| 8 Dec 2023 | CNY | 3.81 | 3.86 | 3.77 | 3.77 | 3.77 | -0.07 (-1.82%) | 14,625,500 |
| 7 Dec 2023 | CNY | 3.83 | 3.85 | 3.76 | 3.84 | 3.84 | 0.0 (0.0%) | 16,324,600 |
| 6 Dec 2023 | CNY | 3.81 | 3.85 | 3.73 | 3.84 | 3.84 | 0.0 (0.0%) | 13,997,600 |
| 5 Dec 2023 | CNY | 3.9 | 3.9 | 3.82 | 3.84 | 3.84 | -0.02 (-0.52%) | 14,631,560 |
| 4 Dec 2023 | CNY | 3.85 | 3.9 | 3.84 | 3.86 | 3.86 | +0.03 (+0.78%) | 13,338,147 |
| 1 Dec 2023 | CNY | 3.84 | 3.9 | 3.82 | 3.83 | 3.83 | -0.03 (-0.78%) | 17,513,700 |
| 30 Nov 2023 | CNY | 3.82 | 3.92 | 3.81 | 3.86 | 3.86 | +0.05 (+1.31%) | 19,493,960 |
| 29 Nov 2023 | CNY | 3.79 | 3.86 | 3.78 | 3.81 | 3.81 | +0.01 (+0.26%) | 14,390,200 |
| 28 Nov 2023 | CNY | 3.79 | 3.82 | 3.76 | 3.8 | 3.8 | 0.0 (0.0%) | 11,531,040 |
| 27 Nov 2023 | CNY | 3.71 | 3.81 | 3.71 | 3.8 | 3.8 | +0.08 (+2.15%) | 22,643,022 |
| 24 Nov 2023 | CNY | 3.73 | 3.76 | 3.7 | 3.72 | 3.72 | 0.0 (0.0%) | 11,498,615 |
| 23 Nov 2023 | CNY | 3.7 | 3.73 | 3.69 | 3.72 | 3.72 | +0.02 (+0.54%) | 9,747,700 |
| 22 Nov 2023 | CNY | 3.69 | 3.75 | 3.68 | 3.7 | 3.7 | -0.01 (-0.27%) | 18,089,700 |
| 21 Nov 2023 | CNY | 3.71 | 3.76 | 3.7 | 3.71 | 3.71 | 0.0 (0.0%) | 17,283,145 |
| 20 Nov 2023 | CNY | 3.67 | 3.73 | 3.65 | 3.71 | 3.71 | +0.05 (+1.37%) | 23,145,227 |
| 17 Nov 2023 | CNY | 3.61 | 3.67 | 3.61 | 3.66 | 3.66 | +0.03 (+0.83%) | 23,333,272 |
| 16 Nov 2023 | CNY | 3.72 | 3.73 | 3.63 | 3.63 | 3.63 | -0.15 (-3.97%) | 43,262,580 |
| 15 Nov 2023 | CNY | 3.84 | 3.94 | 3.74 | 3.78 | 3.78 | -0.1 (-2.58%) | 55,814,597 |
| 14 Nov 2023 | CNY | 4.05 | 4.1 | 3.83 | 3.88 | 3.88 | -0.06 (-1.52%) | 55,471,843 |
| 13 Nov 2023 | CNY | 3.98 | 4.05 | 3.85 | 3.94 | 3.94 | +0.21 (+5.63%) | 84,220,030 |
| 10 Nov 2023 | CNY | 3.66 | 3.75 | 3.58 | 3.73 | 3.73 | +0.09 (+2.47%) | 27,667,436 |
| 9 Nov 2023 | CNY | 3.63 | 3.7 | 3.61 | 3.64 | 3.64 | +0.01 (+0.28%) | 15,240,469 |
| 8 Nov 2023 | CNY | 3.61 | 3.65 | 3.6 | 3.63 | 3.63 | +0.01 (+0.28%) | 6,350,581 |
