| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | CNY | 4.32 | 4.4 | 4.31 | 4.39 | 4.39 | +0.07 (+1.62%) | 97,049,757 |
| 27 Dec 2023 | CNY | 4.32 | 4.35 | 4.28 | 4.32 | 4.32 | 0.0 (0.0%) | 57,422,984 |
| 26 Dec 2023 | CNY | 4.32 | 4.34 | 4.3 | 4.32 | 4.32 | -0.01 (-0.23%) | 37,500,014 |
| 25 Dec 2023 | CNY | 4.33 | 4.35 | 4.31 | 4.33 | 4.33 | -0.01 (-0.23%) | 37,856,522 |
| 22 Dec 2023 | CNY | 4.34 | 4.37 | 4.3 | 4.34 | 4.34 | +0.02 (+0.46%) | 76,182,918 |
| 21 Dec 2023 | CNY | 4.3 | 4.35 | 4.28 | 4.32 | 4.32 | 0.0 (0.0%) | 73,710,306 |
| 20 Dec 2023 | CNY | 4.41 | 4.46 | 4.31 | 4.32 | 4.32 | -0.09 (-2.04%) | 74,189,599 |
| 19 Dec 2023 | CNY | 4.38 | 4.42 | 4.36 | 4.41 | 4.41 | +0.03 (+0.68%) | 49,734,779 |
| 18 Dec 2023 | CNY | 4.41 | 4.44 | 4.37 | 4.38 | 4.38 | -0.04 (-0.90%) | 44,332,232 |
| 15 Dec 2023 | CNY | 4.48 | 4.5 | 4.41 | 4.42 | 4.42 | -0.05 (-1.12%) | 52,671,230 |
| 14 Dec 2023 | CNY | 4.48 | 4.51 | 4.47 | 4.47 | 4.47 | -0.01 (-0.22%) | 45,673,513 |
| 13 Dec 2023 | CNY | 4.52 | 4.53 | 4.47 | 4.48 | 4.48 | -0.05 (-1.10%) | 40,595,400 |
| 12 Dec 2023 | CNY | 4.49 | 4.53 | 4.47 | 4.53 | 4.53 | +0.04 (+0.89%) | 50,784,917 |
| 11 Dec 2023 | CNY | 4.42 | 4.51 | 4.38 | 4.49 | 4.49 | +0.05 (+1.13%) | 76,112,861 |
| 8 Dec 2023 | CNY | 4.42 | 4.52 | 4.41 | 4.44 | 4.44 | +0.02 (+0.45%) | 75,673,967 |
| 7 Dec 2023 | CNY | 4.44 | 4.44 | 4.37 | 4.42 | 4.42 | -0.03 (-0.67%) | 79,787,589 |
| 6 Dec 2023 | CNY | 4.5 | 4.5 | 4.44 | 4.45 | 4.45 | -0.04 (-0.89%) | 75,993,563 |
| 5 Dec 2023 | CNY | 4.6 | 4.61 | 4.49 | 4.49 | 4.49 | -0.11 (-2.39%) | 80,995,902 |
| 4 Dec 2023 | CNY | 4.61 | 4.64 | 4.6 | 4.6 | 4.6 | -0.02 (-0.43%) | 40,827,931 |
| 1 Dec 2023 | CNY | 4.61 | 4.63 | 4.59 | 4.62 | 4.62 | +0.02 (+0.43%) | 51,558,144 |
| 30 Nov 2023 | CNY | 4.61 | 4.65 | 4.59 | 4.6 | 4.6 | 0.0 (0.0%) | 72,681,010 |
| 29 Nov 2023 | CNY | 4.64 | 4.65 | 4.59 | 4.6 | 4.6 | -0.04 (-0.86%) | 46,407,076 |
| 28 Nov 2023 | CNY | 4.63 | 4.66 | 4.61 | 4.64 | 4.64 | +0.01 (+0.22%) | 41,059,492 |
| 27 Nov 2023 | CNY | 4.65 | 4.65 | 4.6 | 4.63 | 4.63 | -0.02 (-0.43%) | 54,893,511 |
| 24 Nov 2023 | CNY | 4.68 | 4.69 | 4.64 | 4.65 | 4.65 | -0.04 (-0.85%) | 48,698,022 |
| 23 Nov 2023 | CNY | 4.68 | 4.7 | 4.66 | 4.69 | 4.69 | +0.01 (+0.21%) | 41,560,500 |
| 22 Nov 2023 | CNY | 4.73 | 4.73 | 4.68 | 4.68 | 4.68 | -0.06 (-1.27%) | 55,661,881 |
| 21 Nov 2023 | CNY | 4.74 | 4.75 | 4.73 | 4.74 | 4.74 | 0.0 (0.0%) | 40,690,581 |
| 20 Nov 2023 | CNY | 4.73 | 4.75 | 4.71 | 4.74 | 4.74 | +0.02 (+0.42%) | 44,520,081 |
| 17 Nov 2023 | CNY | 4.73 | 4.75 | 4.7 | 4.72 | 4.72 | -0.02 (-0.42%) | 54,829,999 |
