| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 5.14 | 5.29 | 5.09 | 5.1 | 5.1 | -0.04 (-0.78%) | 49,407,186 |
| 28 Dec 2023 | CNY | 5 | 5.19 | 4.81 | 5.14 | 5.14 | +0.13 (+2.59%) | 56,477,811 |
| 27 Dec 2023 | CNY | 5.06 | 5.11 | 4.96 | 5.01 | 5.01 | -0.18 (-3.47%) | 39,909,827 |
| 26 Dec 2023 | CNY | 4.95 | 5.23 | 4.93 | 5.19 | 5.19 | +0.11 (+2.17%) | 60,287,396 |
| 25 Dec 2023 | CNY | 5.05 | 5.25 | 4.93 | 5.08 | 5.08 | +0.06 (+1.20%) | 57,593,540 |
| 22 Dec 2023 | CNY | 5.31 | 5.44 | 4.99 | 5.02 | 5.02 | -0.4 (-7.38%) | 95,920,300 |
| 21 Dec 2023 | CNY | 4.83 | 5.42 | 4.81 | 5.42 | 5.42 | +0.49 (+9.94%) | 97,188,620 |
| 20 Dec 2023 | CNY | 4.68 | 5.14 | 4.64 | 4.93 | 4.93 | +0.26 (+5.57%) | 51,967,136 |
| 19 Dec 2023 | CNY | 4.64 | 4.71 | 4.57 | 4.67 | 4.67 | +0.03 (+0.65%) | 11,252,568 |
| 18 Dec 2023 | CNY | 4.76 | 4.8 | 4.62 | 4.64 | 4.64 | -0.12 (-2.52%) | 8,134,739 |
| 15 Dec 2023 | CNY | 4.68 | 4.8 | 4.67 | 4.76 | 4.76 | +0.08 (+1.71%) | 12,295,095 |
| 14 Dec 2023 | CNY | 4.75 | 4.76 | 4.67 | 4.68 | 4.68 | 0.0 (0.0%) | 5,883,900 |
| 13 Dec 2023 | CNY | 4.67 | 4.73 | 4.65 | 4.68 | 4.68 | 0.0 (0.0%) | 7,441,149 |
| 12 Dec 2023 | CNY | 4.6 | 4.69 | 4.58 | 4.68 | 4.68 | +0.09 (+1.96%) | 7,854,212 |
| 11 Dec 2023 | CNY | 4.51 | 4.6 | 4.44 | 4.59 | 4.59 | +0.07 (+1.55%) | 9,604,976 |
| 8 Dec 2023 | CNY | 4.67 | 4.69 | 4.51 | 4.52 | 4.52 | -0.15 (-3.21%) | 12,881,828 |
| 7 Dec 2023 | CNY | 4.74 | 4.75 | 4.64 | 4.67 | 4.67 | -0.08 (-1.68%) | 12,823,838 |
| 6 Dec 2023 | CNY | 4.65 | 4.88 | 4.62 | 4.75 | 4.75 | +0.1 (+2.15%) | 22,312,869 |
| 5 Dec 2023 | CNY | 4.69 | 4.77 | 4.65 | 4.65 | 4.65 | -0.03 (-0.64%) | 12,854,927 |
| 4 Dec 2023 | CNY | 4.69 | 4.72 | 4.65 | 4.68 | 4.68 | 0.0 (0.0%) | 7,724,340 |
| 1 Dec 2023 | CNY | 4.64 | 4.69 | 4.63 | 4.68 | 4.68 | +0.06 (+1.30%) | 7,456,523 |
| 30 Nov 2023 | CNY | 4.65 | 4.67 | 4.58 | 4.62 | 4.62 | -0.01 (-0.22%) | 6,353,651 |
| 29 Nov 2023 | CNY | 4.69 | 4.71 | 4.63 | 4.63 | 4.63 | -0.06 (-1.28%) | 5,771,615 |
| 28 Nov 2023 | CNY | 4.64 | 4.69 | 4.62 | 4.69 | 4.69 | +0.06 (+1.30%) | 7,996,701 |
| 27 Nov 2023 | CNY | 4.67 | 4.68 | 4.63 | 4.63 | 4.63 | -0.02 (-0.43%) | 6,409,598 |
| 24 Nov 2023 | CNY | 4.65 | 4.69 | 4.62 | 4.65 | 4.65 | -0.01 (-0.21%) | 7,970,852 |
| 23 Nov 2023 | CNY | 4.58 | 4.67 | 4.58 | 4.66 | 4.66 | +0.06 (+1.30%) | 9,300,055 |
| 22 Nov 2023 | CNY | 4.57 | 4.65 | 4.56 | 4.6 | 4.6 | +0.01 (+0.22%) | 7,960,100 |
| 21 Nov 2023 | CNY | 4.64 | 4.65 | 4.59 | 4.59 | 4.59 | -0.06 (-1.29%) | 7,622,112 |
| 20 Nov 2023 | CNY | 4.62 | 4.66 | 4.61 | 4.65 | 4.65 | +0.04 (+0.87%) | 10,135,214 |
