| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 4.65 | 4.68 | 4.58 | 4.6 | 4.6 | -0.07 (-1.50%) | 11,366,260 |
| 21 Dec 2023 | CNY | 4.65 | 4.69 | 4.55 | 4.67 | 4.67 | 0.0 (0.0%) | 14,063,713 |
| 20 Dec 2023 | CNY | 4.73 | 4.75 | 4.65 | 4.67 | 4.67 | -0.07 (-1.48%) | 9,752,095 |
| 19 Dec 2023 | CNY | 4.72 | 4.79 | 4.69 | 4.74 | 4.74 | +0.02 (+0.42%) | 8,103,833 |
| 18 Dec 2023 | CNY | 4.77 | 4.8 | 4.71 | 4.72 | 4.72 | -0.07 (-1.46%) | 9,016,064 |
| 15 Dec 2023 | CNY | 4.82 | 4.86 | 4.78 | 4.79 | 4.79 | -0.04 (-0.83%) | 8,877,225 |
| 14 Dec 2023 | CNY | 4.84 | 4.86 | 4.81 | 4.83 | 4.83 | 0.0 (0.0%) | 8,280,062 |
| 13 Dec 2023 | CNY | 4.83 | 4.87 | 4.81 | 4.83 | 4.83 | -0.01 (-0.21%) | 9,429,113 |
| 12 Dec 2023 | CNY | 4.8 | 4.85 | 4.78 | 4.84 | 4.84 | +0.03 (+0.62%) | 9,260,593 |
| 11 Dec 2023 | CNY | 4.75 | 4.82 | 4.7 | 4.81 | 4.81 | +0.04 (+0.84%) | 10,533,179 |
| 8 Dec 2023 | CNY | 4.84 | 4.87 | 4.76 | 4.77 | 4.77 | -0.07 (-1.45%) | 15,400,978 |
| 7 Dec 2023 | CNY | 4.87 | 4.88 | 4.82 | 4.84 | 4.84 | -0.02 (-0.41%) | 11,666,100 |
| 6 Dec 2023 | CNY | 4.85 | 4.92 | 4.83 | 4.86 | 4.86 | -0.01 (-0.21%) | 14,155,234 |
| 5 Dec 2023 | CNY | 4.94 | 4.98 | 4.86 | 4.87 | 4.87 | -0.08 (-1.62%) | 16,572,971 |
| 4 Dec 2023 | CNY | 4.94 | 4.98 | 4.92 | 4.95 | 4.95 | +0.01 (+0.20%) | 15,621,135 |
| 1 Dec 2023 | CNY | 4.99 | 4.99 | 4.8 | 4.94 | 4.94 | -0.1 (-1.98%) | 36,030,142 |
| 30 Nov 2023 | CNY | 5.2 | 5.2 | 4.97 | 5.04 | 5.04 | -0.18 (-3.45%) | 46,211,512 |
| 29 Nov 2023 | CNY | 5.22 | 5.27 | 5.18 | 5.22 | 5.22 | 0.0 (0.0%) | 22,988,156 |
| 28 Nov 2023 | CNY | 5.22 | 5.24 | 5.17 | 5.22 | 5.22 | 0.0 (0.0%) | 19,249,193 |
| 27 Nov 2023 | CNY | 5.06 | 5.24 | 5.05 | 5.22 | 5.22 | +0.15 (+2.96%) | 34,655,517 |
| 24 Nov 2023 | CNY | 5.14 | 5.18 | 5.07 | 5.07 | 5.07 | -0.09 (-1.74%) | 17,849,155 |
| 23 Nov 2023 | CNY | 5.1 | 5.18 | 5.07 | 5.16 | 5.16 | +0.05 (+0.98%) | 18,474,622 |
| 22 Nov 2023 | CNY | 5.22 | 5.23 | 5.1 | 5.11 | 5.11 | -0.13 (-2.48%) | 29,587,777 |
| 21 Nov 2023 | CNY | 5.21 | 5.3 | 5.17 | 5.24 | 5.24 | +0.03 (+0.58%) | 39,364,825 |
| 20 Nov 2023 | CNY | 5.17 | 5.23 | 5.16 | 5.21 | 5.21 | +0.05 (+0.97%) | 17,344,315 |
| 17 Nov 2023 | CNY | 5.12 | 5.2 | 5.11 | 5.16 | 5.16 | +0.02 (+0.39%) | 16,093,519 |
| 16 Nov 2023 | CNY | 5.19 | 5.21 | 5.12 | 5.14 | 5.14 | -0.05 (-0.96%) | 21,600,444 |
| 15 Nov 2023 | CNY | 5.22 | 5.23 | 5.16 | 5.19 | 5.19 | -0.01 (-0.19%) | 19,610,101 |
| 14 Nov 2023 | CNY | 5.23 | 5.25 | 5.17 | 5.2 | 5.2 | -0.03 (-0.57%) | 20,662,663 |
| 13 Nov 2023 | CNY | 5.17 | 5.23 | 5.13 | 5.23 | 5.23 | +0.06 (+1.16%) | 23,712,529 |
