| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 5.05 | 5.12 | 5.03 | 5.07 | 5.07 | 0.0 (0.0%) | 30,912,730 |
| 11 Dec 2023 | CNY | 4.89 | 5.07 | 4.88 | 5.07 | 5.07 | +0.18 (+3.68%) | 63,109,220 |
| 8 Dec 2023 | CNY | 4.96 | 5.04 | 4.89 | 4.89 | 4.89 | -0.07 (-1.41%) | 65,084,145 |
| 7 Dec 2023 | CNY | 4.95 | 5 | 4.93 | 4.96 | 4.96 | +0.02 (+0.40%) | 47,877,944 |
| 6 Dec 2023 | CNY | 5 | 5.01 | 4.94 | 4.94 | 4.94 | -0.06 (-1.20%) | 27,652,232 |
| 5 Dec 2023 | CNY | 5.03 | 5.06 | 4.99 | 5 | 5 | -0.03 (-0.60%) | 25,822,740 |
| 4 Dec 2023 | CNY | 5 | 5.05 | 4.93 | 5.03 | 5.03 | +0.04 (+0.80%) | 31,487,409 |
| 1 Dec 2023 | CNY | 4.9 | 4.99 | 4.89 | 4.99 | 4.99 | +0.1 (+2.04%) | 28,384,050 |
| 30 Nov 2023 | CNY | 4.87 | 4.92 | 4.87 | 4.89 | 4.89 | +0.01 (+0.20%) | 18,898,348 |
| 29 Nov 2023 | CNY | 4.86 | 4.91 | 4.85 | 4.88 | 4.88 | +0.01 (+0.21%) | 16,660,937 |
| 28 Nov 2023 | CNY | 4.84 | 4.92 | 4.82 | 4.87 | 4.87 | +0.03 (+0.62%) | 24,822,809 |
| 27 Nov 2023 | CNY | 4.89 | 4.89 | 4.79 | 4.84 | 4.84 | -0.03 (-0.62%) | 16,769,062 |
| 24 Nov 2023 | CNY | 4.84 | 4.88 | 4.83 | 4.87 | 4.87 | +0.02 (+0.41%) | 15,945,452 |
| 23 Nov 2023 | CNY | 4.8 | 4.86 | 4.8 | 4.85 | 4.85 | +0.05 (+1.04%) | 16,254,527 |
| 22 Nov 2023 | CNY | 4.83 | 4.87 | 4.79 | 4.8 | 4.8 | -0.02 (-0.41%) | 15,695,989 |
| 21 Nov 2023 | CNY | 4.82 | 4.83 | 4.78 | 4.82 | 4.82 | +0.02 (+0.42%) | 19,203,846 |
| 20 Nov 2023 | CNY | 4.82 | 4.83 | 4.75 | 4.8 | 4.8 | -0.01 (-0.21%) | 15,856,980 |
| 17 Nov 2023 | CNY | 4.83 | 4.87 | 4.81 | 4.81 | 4.81 | -0.04 (-0.82%) | 12,750,599 |
| 16 Nov 2023 | CNY | 4.78 | 4.87 | 4.76 | 4.85 | 4.85 | +0.07 (+1.46%) | 25,448,488 |
| 15 Nov 2023 | CNY | 4.81 | 4.82 | 4.72 | 4.78 | 4.78 | -0.01 (-0.21%) | 24,396,485 |
| 14 Nov 2023 | CNY | 4.75 | 4.81 | 4.73 | 4.79 | 4.79 | +0.05 (+1.05%) | 19,234,000 |
| 13 Nov 2023 | CNY | 4.71 | 4.75 | 4.65 | 4.74 | 4.74 | +0.04 (+0.85%) | 14,170,614 |
| 10 Nov 2023 | CNY | 4.68 | 4.73 | 4.65 | 4.7 | 4.7 | +0.03 (+0.64%) | 15,639,285 |
| 9 Nov 2023 | CNY | 4.74 | 4.74 | 4.66 | 4.67 | 4.67 | -0.05 (-1.06%) | 17,077,176 |
| 8 Nov 2023 | CNY | 4.76 | 4.77 | 4.71 | 4.72 | 4.72 | -0.06 (-1.26%) | 17,364,192 |
| 7 Nov 2023 | CNY | 4.77 | 4.82 | 4.72 | 4.78 | 4.78 | -0.01 (-0.21%) | 18,372,375 |
| 6 Nov 2023 | CNY | 4.67 | 4.79 | 4.66 | 4.79 | 4.79 | +0.14 (+3.01%) | 26,655,299 |
| 3 Nov 2023 | CNY | 4.73 | 4.73 | 4.65 | 4.65 | 4.65 | -0.07 (-1.48%) | 25,292,944 |
| 2 Nov 2023 | CNY | 4.78 | 4.79 | 4.7 | 4.72 | 4.72 | -0.06 (-1.26%) | 20,396,745 |
| 1 Nov 2023 | CNY | 4.79 | 4.82 | 4.75 | 4.78 | 4.78 | 0.0 (0.0%) | 21,526,032 |
