| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 3.14 | 3.16 | 3.11 | 3.16 | 3.16 | +0.02 (+0.64%) | 6,978,200 |
| 20 Dec 2023 | CNY | 3.18 | 3.21 | 3.14 | 3.14 | 3.14 | -0.04 (-1.26%) | 7,386,101 |
| 19 Dec 2023 | CNY | 3.2 | 3.22 | 3.15 | 3.18 | 3.18 | -0.04 (-1.24%) | 10,061,600 |
| 18 Dec 2023 | CNY | 3.26 | 3.28 | 3.2 | 3.22 | 3.22 | -0.06 (-1.83%) | 8,533,800 |
| 15 Dec 2023 | CNY | 3.28 | 3.32 | 3.27 | 3.28 | 3.28 | -0.02 (-0.61%) | 5,613,566 |
| 14 Dec 2023 | CNY | 3.27 | 3.31 | 3.27 | 3.3 | 3.3 | +0.03 (+0.92%) | 5,284,259 |
| 13 Dec 2023 | CNY | 3.3 | 3.31 | 3.26 | 3.27 | 3.27 | -0.05 (-1.51%) | 4,865,400 |
| 12 Dec 2023 | CNY | 3.29 | 3.32 | 3.25 | 3.32 | 3.32 | +0.02 (+0.61%) | 6,942,140 |
| 11 Dec 2023 | CNY | 3.31 | 3.31 | 3.21 | 3.3 | 3.3 | -0.02 (-0.60%) | 12,364,901 |
| 8 Dec 2023 | CNY | 3.35 | 3.36 | 3.31 | 3.32 | 3.32 | -0.03 (-0.90%) | 7,667,664 |
| 7 Dec 2023 | CNY | 3.35 | 3.36 | 3.32 | 3.35 | 3.35 | +0.01 (+0.30%) | 6,671,180 |
| 6 Dec 2023 | CNY | 3.33 | 3.36 | 3.31 | 3.34 | 3.34 | +0.01 (+0.30%) | 6,610,056 |
| 5 Dec 2023 | CNY | 3.37 | 3.38 | 3.33 | 3.33 | 3.33 | -0.05 (-1.48%) | 10,520,700 |
| 4 Dec 2023 | CNY | 3.38 | 3.41 | 3.37 | 3.38 | 3.38 | +0.01 (+0.30%) | 6,614,020 |
| 1 Dec 2023 | CNY | 3.35 | 3.39 | 3.35 | 3.37 | 3.37 | +0.02 (+0.60%) | 6,318,442 |
| 30 Nov 2023 | CNY | 3.36 | 3.38 | 3.34 | 3.35 | 3.35 | -0.02 (-0.59%) | 6,458,800 |
| 29 Nov 2023 | CNY | 3.42 | 3.44 | 3.36 | 3.37 | 3.37 | -0.05 (-1.46%) | 9,581,406 |
| 28 Nov 2023 | CNY | 3.42 | 3.44 | 3.38 | 3.42 | 3.42 | -0.01 (-0.29%) | 8,532,034 |
| 27 Nov 2023 | CNY | 3.43 | 3.46 | 3.41 | 3.43 | 3.43 | -0.02 (-0.58%) | 7,062,500 |
| 24 Nov 2023 | CNY | 3.46 | 3.49 | 3.44 | 3.45 | 3.45 | -0.02 (-0.58%) | 7,026,280 |
| 23 Nov 2023 | CNY | 3.42 | 3.48 | 3.41 | 3.47 | 3.47 | +0.04 (+1.17%) | 7,837,180 |
| 22 Nov 2023 | CNY | 3.46 | 3.48 | 3.43 | 3.43 | 3.43 | -0.05 (-1.44%) | 8,590,040 |
| 21 Nov 2023 | CNY | 3.46 | 3.52 | 3.46 | 3.48 | 3.48 | +0.02 (+0.58%) | 10,942,191 |
| 20 Nov 2023 | CNY | 3.45 | 3.47 | 3.43 | 3.46 | 3.46 | +0.01 (+0.29%) | 8,357,974 |
| 17 Nov 2023 | CNY | 3.44 | 3.46 | 3.42 | 3.45 | 3.45 | +0.01 (+0.29%) | 7,464,800 |
| 16 Nov 2023 | CNY | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | -0.09 (-2.55%) | 14,749,401 |
| 15 Nov 2023 | CNY | 3.49 | 3.54 | 3.46 | 3.53 | 3.53 | +0.07 (+2.02%) | 15,115,274 |
| 14 Nov 2023 | CNY | 3.48 | 3.51 | 3.42 | 3.46 | 3.46 | -0.03 (-0.86%) | 13,849,107 |
| 13 Nov 2023 | CNY | 3.39 | 3.49 | 3.38 | 3.49 | 3.49 | +0.11 (+3.25%) | 22,891,201 |
| 10 Nov 2023 | CNY | 3.41 | 3.42 | 3.35 | 3.38 | 3.38 | -0.04 (-1.17%) | 14,646,641 |
