| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 2.87 | 2.88 | 2.82 | 2.83 | 2.83 | -0.04 (-1.39%) | 10,969,422 |
| 25 Dec 2023 | CNY | 2.85 | 2.9 | 2.82 | 2.87 | 2.87 | 0.0 (0.0%) | 14,440,880 |
| 22 Dec 2023 | CNY | 2.91 | 2.93 | 2.86 | 2.87 | 2.87 | -0.04 (-1.37%) | 19,256,300 |
| 21 Dec 2023 | CNY | 2.89 | 2.93 | 2.86 | 2.91 | 2.91 | +0.02 (+0.69%) | 21,748,448 |
| 20 Dec 2023 | CNY | 2.94 | 2.95 | 2.88 | 2.89 | 2.89 | -0.06 (-2.03%) | 17,125,820 |
| 19 Dec 2023 | CNY | 2.95 | 2.97 | 2.93 | 2.95 | 2.95 | -0.01 (-0.34%) | 18,079,800 |
| 18 Dec 2023 | CNY | 3.01 | 3.02 | 2.94 | 2.96 | 2.96 | -0.06 (-1.99%) | 23,550,084 |
| 15 Dec 2023 | CNY | 3.01 | 3.08 | 3 | 3.02 | 3.02 | +0.01 (+0.33%) | 25,915,505 |
| 14 Dec 2023 | CNY | 3.02 | 3.08 | 3.01 | 3.01 | 3.01 | -0.02 (-0.66%) | 18,817,232 |
| 13 Dec 2023 | CNY | 3.08 | 3.11 | 3.01 | 3.03 | 3.03 | -0.06 (-1.94%) | 27,555,782 |
| 12 Dec 2023 | CNY | 3.18 | 3.18 | 3.07 | 3.09 | 3.09 | -0.09 (-2.83%) | 23,154,548 |
| 11 Dec 2023 | CNY | 3.12 | 3.19 | 3.11 | 3.18 | 3.18 | +0.04 (+1.27%) | 21,646,952 |
| 8 Dec 2023 | CNY | 3.14 | 3.17 | 3.12 | 3.14 | 3.14 | -0.01 (-0.32%) | 14,797,148 |
| 7 Dec 2023 | CNY | 3.17 | 3.2 | 3.15 | 3.15 | 3.15 | -0.03 (-0.94%) | 13,364,693 |
| 6 Dec 2023 | CNY | 3.14 | 3.2 | 3.12 | 3.18 | 3.18 | +0.04 (+1.27%) | 17,696,880 |
| 5 Dec 2023 | CNY | 3.17 | 3.18 | 3.12 | 3.14 | 3.14 | -0.03 (-0.95%) | 23,007,514 |
| 4 Dec 2023 | CNY | 3.23 | 3.23 | 3.14 | 3.17 | 3.17 | -0.04 (-1.25%) | 21,226,999 |
| 1 Dec 2023 | CNY | 3.21 | 3.24 | 3.17 | 3.21 | 3.21 | +0.01 (+0.31%) | 19,089,500 |
| 30 Nov 2023 | CNY | 3.14 | 3.23 | 3.1 | 3.2 | 3.2 | +0.01 (+0.31%) | 26,930,309 |
| 29 Nov 2023 | CNY | 3.21 | 3.24 | 3.19 | 3.19 | 3.19 | -0.04 (-1.24%) | 21,853,256 |
| 28 Nov 2023 | CNY | 3.28 | 3.28 | 3.22 | 3.23 | 3.23 | -0.06 (-1.82%) | 21,260,624 |
| 27 Nov 2023 | CNY | 3.3 | 3.32 | 3.23 | 3.29 | 3.29 | -0.04 (-1.20%) | 28,431,840 |
| 24 Nov 2023 | CNY | 3.41 | 3.41 | 3.32 | 3.33 | 3.33 | -0.09 (-2.63%) | 27,251,600 |
| 23 Nov 2023 | CNY | 3.36 | 3.46 | 3.35 | 3.42 | 3.42 | +0.06 (+1.79%) | 39,030,532 |
| 22 Nov 2023 | CNY | 3.32 | 3.44 | 3.3 | 3.36 | 3.36 | +0.04 (+1.20%) | 38,143,921 |
| 21 Nov 2023 | CNY | 3.35 | 3.37 | 3.31 | 3.32 | 3.32 | -0.04 (-1.19%) | 19,622,020 |
| 20 Nov 2023 | CNY | 3.38 | 3.38 | 3.33 | 3.36 | 3.36 | +0.02 (+0.60%) | 17,001,251 |
| 17 Nov 2023 | CNY | 3.36 | 3.36 | 3.31 | 3.34 | 3.34 | -0.02 (-0.60%) | 19,174,187 |
| 16 Nov 2023 | CNY | 3.37 | 3.44 | 3.35 | 3.36 | 3.36 | -0.02 (-0.59%) | 23,843,760 |
| 15 Nov 2023 | CNY | 3.48 | 3.54 | 3.38 | 3.38 | 3.38 | -0.03 (-0.88%) | 33,475,380 |
