| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 4.15 | 4.21 | 4.13 | 4.21 | 4.21 | +0.06 (+1.45%) | 10,570,003 |
| 2 Jan 2024 | CNY | 4.09 | 4.21 | 4.08 | 4.15 | 4.15 | +0.06 (+1.47%) | 12,996,700 |
| 29 Dec 2023 | CNY | 4.07 | 4.11 | 4.07 | 4.09 | 4.09 | 0.0 (0.0%) | 8,398,600 |
| 28 Dec 2023 | CNY | 4.05 | 4.1 | 4.03 | 4.09 | 4.09 | +0.05 (+1.24%) | 9,010,300 |
| 27 Dec 2023 | CNY | 4.03 | 4.06 | 4 | 4.04 | 4.04 | +0.03 (+0.75%) | 8,561,400 |
| 26 Dec 2023 | CNY | 4.04 | 4.08 | 4.01 | 4.01 | 4.01 | -0.03 (-0.74%) | 5,691,600 |
| 25 Dec 2023 | CNY | 4.09 | 4.09 | 4.01 | 4.04 | 4.04 | -0.06 (-1.46%) | 10,158,200 |
| 22 Dec 2023 | CNY | 4.16 | 4.16 | 4.07 | 4.1 | 4.1 | -0.05 (-1.20%) | 12,096,800 |
| 21 Dec 2023 | CNY | 4.13 | 4.18 | 4.05 | 4.15 | 4.15 | +0.01 (+0.24%) | 15,943,141 |
| 20 Dec 2023 | CNY | 4.16 | 4.27 | 4.14 | 4.14 | 4.14 | -0.03 (-0.72%) | 20,224,475 |
| 19 Dec 2023 | CNY | 4.33 | 4.34 | 4.14 | 4.17 | 4.17 | -0.12 (-2.80%) | 24,554,453 |
| 18 Dec 2023 | CNY | 4.38 | 4.38 | 4.25 | 4.29 | 4.29 | -0.11 (-2.50%) | 27,956,947 |
| 15 Dec 2023 | CNY | 4.4 | 4.44 | 4.31 | 4.4 | 4.4 | -0.03 (-0.68%) | 41,567,200 |
| 14 Dec 2023 | CNY | 4.24 | 4.53 | 4.21 | 4.43 | 4.43 | +0.19 (+4.48%) | 53,979,713 |
| 13 Dec 2023 | CNY | 4.2 | 4.27 | 4.18 | 4.24 | 4.24 | +0.05 (+1.19%) | 13,675,300 |
| 12 Dec 2023 | CNY | 4.17 | 4.2 | 4.15 | 4.19 | 4.19 | +0.02 (+0.48%) | 5,131,600 |
| 11 Dec 2023 | CNY | 4.13 | 4.19 | 4.06 | 4.17 | 4.17 | +0.03 (+0.72%) | 10,280,000 |
| 8 Dec 2023 | CNY | 4.18 | 4.22 | 4.14 | 4.14 | 4.14 | -0.03 (-0.72%) | 7,012,887 |
| 7 Dec 2023 | CNY | 4.18 | 4.2 | 4.16 | 4.17 | 4.17 | -0.01 (-0.24%) | 5,009,300 |
| 6 Dec 2023 | CNY | 4.16 | 4.21 | 4.14 | 4.18 | 4.18 | -0.01 (-0.24%) | 6,798,700 |
| 5 Dec 2023 | CNY | 4.21 | 4.23 | 4.18 | 4.19 | 4.19 | -0.02 (-0.48%) | 6,240,000 |
| 4 Dec 2023 | CNY | 4.23 | 4.24 | 4.18 | 4.21 | 4.21 | -0.01 (-0.24%) | 6,309,900 |
| 1 Dec 2023 | CNY | 4.18 | 4.23 | 4.16 | 4.22 | 4.22 | +0.03 (+0.72%) | 5,876,400 |
| 30 Nov 2023 | CNY | 4.18 | 4.2 | 4.15 | 4.19 | 4.19 | +0.01 (+0.24%) | 5,611,000 |
| 29 Nov 2023 | CNY | 4.18 | 4.22 | 4.17 | 4.18 | 4.18 | 0.0 (0.0%) | 6,308,000 |
| 28 Nov 2023 | CNY | 4.18 | 4.19 | 4.14 | 4.18 | 4.18 | 0.0 (0.0%) | 5,651,960 |
| 27 Nov 2023 | CNY | 4.2 | 4.2 | 4.15 | 4.18 | 4.18 | -0.01 (-0.24%) | 6,259,200 |
| 24 Nov 2023 | CNY | 4.22 | 4.23 | 4.18 | 4.19 | 4.19 | -0.02 (-0.48%) | 4,990,700 |
| 23 Nov 2023 | CNY | 4.2 | 4.22 | 4.18 | 4.21 | 4.21 | +0.01 (+0.24%) | 4,914,000 |
| 22 Nov 2023 | CNY | 4.23 | 4.25 | 4.2 | 4.2 | 4.2 | -0.02 (-0.47%) | 7,178,500 |
