| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 3.19 | 3.21 | 3.16 | 3.17 | 3.17 | -0.02 (-0.63%) | 9,570,310 |
| 8 Jan 2024 | CNY | 3.23 | 3.25 | 3.18 | 3.19 | 3.19 | -0.06 (-1.85%) | 11,099,090 |
| 5 Jan 2024 | CNY | 3.29 | 3.3 | 3.24 | 3.25 | 3.25 | -0.04 (-1.22%) | 9,017,320 |
| 4 Jan 2024 | CNY | 3.31 | 3.34 | 3.26 | 3.29 | 3.29 | -0.03 (-0.90%) | 9,527,100 |
| 3 Jan 2024 | CNY | 3.32 | 3.33 | 3.28 | 3.32 | 3.32 | +0.01 (+0.30%) | 13,544,570 |
| 2 Jan 2024 | CNY | 3.36 | 3.4 | 3.31 | 3.31 | 3.31 | -0.06 (-1.78%) | 18,632,590 |
| 29 Dec 2023 | CNY | 3.46 | 3.48 | 3.36 | 3.37 | 3.37 | -0.1 (-2.88%) | 19,204,500 |
| 28 Dec 2023 | CNY | 3.47 | 3.48 | 3.42 | 3.47 | 3.47 | -0.01 (-0.29%) | 15,015,570 |
| 27 Dec 2023 | CNY | 3.43 | 3.49 | 3.37 | 3.48 | 3.48 | +0.06 (+1.75%) | 12,491,800 |
| 26 Dec 2023 | CNY | 3.45 | 3.5 | 3.42 | 3.42 | 3.42 | -0.02 (-0.58%) | 6,777,000 |
| 25 Dec 2023 | CNY | 3.43 | 3.45 | 3.41 | 3.44 | 3.44 | +0.01 (+0.29%) | 6,068,900 |
| 22 Dec 2023 | CNY | 3.43 | 3.47 | 3.4 | 3.43 | 3.43 | 0.0 (0.0%) | 7,748,400 |
| 21 Dec 2023 | CNY | 3.44 | 3.45 | 3.38 | 3.43 | 3.43 | -0.01 (-0.29%) | 6,930,010 |
| 20 Dec 2023 | CNY | 3.47 | 3.51 | 3.43 | 3.44 | 3.44 | -0.04 (-1.15%) | 5,278,600 |
| 19 Dec 2023 | CNY | 3.48 | 3.49 | 3.44 | 3.48 | 3.48 | -0.02 (-0.57%) | 5,924,920 |
| 18 Dec 2023 | CNY | 3.55 | 3.55 | 3.48 | 3.5 | 3.5 | -0.02 (-0.57%) | 6,969,210 |
| 15 Dec 2023 | CNY | 3.57 | 3.58 | 3.52 | 3.52 | 3.52 | -0.05 (-1.40%) | 5,775,300 |
| 14 Dec 2023 | CNY | 3.55 | 3.58 | 3.51 | 3.57 | 3.57 | +0.06 (+1.71%) | 7,598,700 |
| 13 Dec 2023 | CNY | 3.5 | 3.54 | 3.5 | 3.51 | 3.51 | 0.0 (0.0%) | 4,880,100 |
| 12 Dec 2023 | CNY | 3.53 | 3.54 | 3.48 | 3.51 | 3.51 | -0.01 (-0.28%) | 6,637,300 |
| 11 Dec 2023 | CNY | 3.43 | 3.54 | 3.4 | 3.52 | 3.52 | +0.08 (+2.33%) | 12,722,750 |
| 8 Dec 2023 | CNY | 3.51 | 3.53 | 3.44 | 3.44 | 3.44 | -0.07 (-1.99%) | 9,996,970 |
| 7 Dec 2023 | CNY | 3.54 | 3.55 | 3.5 | 3.51 | 3.51 | -0.03 (-0.85%) | 5,844,200 |
| 6 Dec 2023 | CNY | 3.5 | 3.56 | 3.49 | 3.54 | 3.54 | +0.04 (+1.14%) | 5,989,260 |
| 5 Dec 2023 | CNY | 3.55 | 3.56 | 3.5 | 3.5 | 3.5 | -0.05 (-1.41%) | 5,768,450 |
| 4 Dec 2023 | CNY | 3.56 | 3.58 | 3.52 | 3.55 | 3.55 | -0.01 (-0.28%) | 6,059,400 |
| 1 Dec 2023 | CNY | 3.52 | 3.59 | 3.51 | 3.56 | 3.56 | +0.04 (+1.14%) | 7,490,140 |
| 30 Nov 2023 | CNY | 3.56 | 3.56 | 3.5 | 3.52 | 3.52 | -0.04 (-1.12%) | 6,397,580 |
| 29 Nov 2023 | CNY | 3.56 | 3.6 | 3.55 | 3.56 | 3.56 | 0.0 (0.0%) | 7,498,570 |
| 28 Nov 2023 | CNY | 3.56 | 3.57 | 3.52 | 3.56 | 3.56 | +0.01 (+0.28%) | 4,867,530 |
