| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2023 | CNY | 3.04 | 3.05 | 2.98 | 3 | 3 | -0.05 (-1.64%) | 29,421,566 |
| 15 Dec 2023 | CNY | 3.07 | 3.08 | 3.04 | 3.05 | 3.05 | -0.01 (-0.33%) | 18,724,140 |
| 14 Dec 2023 | CNY | 3.07 | 3.08 | 3.06 | 3.06 | 3.06 | 0.0 (0.0%) | 14,612,207 |
| 13 Dec 2023 | CNY | 3.08 | 3.1 | 3.06 | 3.06 | 3.06 | -0.03 (-0.97%) | 15,082,425 |
| 12 Dec 2023 | CNY | 3.09 | 3.1 | 3.07 | 3.09 | 3.09 | -0.01 (-0.32%) | 17,882,840 |
| 11 Dec 2023 | CNY | 3.08 | 3.11 | 3.04 | 3.1 | 3.1 | +0.02 (+0.65%) | 32,946,711 |
| 8 Dec 2023 | CNY | 3.03 | 3.09 | 3.03 | 3.08 | 3.08 | +0.05 (+1.65%) | 45,285,241 |
| 7 Dec 2023 | CNY | 3.04 | 3.04 | 3.01 | 3.03 | 3.03 | -0.01 (-0.33%) | 21,358,804 |
| 6 Dec 2023 | CNY | 3.04 | 3.05 | 3.01 | 3.04 | 3.04 | 0.0 (0.0%) | 17,981,168 |
| 5 Dec 2023 | CNY | 3.06 | 3.08 | 3.04 | 3.04 | 3.04 | -0.02 (-0.65%) | 23,373,509 |
| 4 Dec 2023 | CNY | 3.08 | 3.09 | 3.06 | 3.06 | 3.06 | -0.02 (-0.65%) | 17,933,184 |
| 1 Dec 2023 | CNY | 3.07 | 3.09 | 3.05 | 3.08 | 3.08 | 0.0 (0.0%) | 16,786,752 |
| 30 Nov 2023 | CNY | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | +0.01 (+0.33%) | 21,880,027 |
| 29 Nov 2023 | CNY | 3.1 | 3.11 | 3.07 | 3.07 | 3.07 | -0.03 (-0.97%) | 15,301,813 |
| 28 Nov 2023 | CNY | 3.09 | 3.11 | 3.07 | 3.1 | 3.1 | +0.01 (+0.32%) | 21,338,109 |
| 27 Nov 2023 | CNY | 3.1 | 3.11 | 3.07 | 3.09 | 3.09 | -0.01 (-0.32%) | 26,030,643 |
| 24 Nov 2023 | CNY | 3.14 | 3.14 | 3.1 | 3.1 | 3.1 | -0.03 (-0.96%) | 24,536,558 |
| 23 Nov 2023 | CNY | 3.13 | 3.15 | 3.12 | 3.13 | 3.13 | 0.0 (0.0%) | 15,960,350 |
| 22 Nov 2023 | CNY | 3.15 | 3.16 | 3.13 | 3.13 | 3.13 | -0.03 (-0.95%) | 20,261,828 |
| 21 Nov 2023 | CNY | 3.16 | 3.18 | 3.15 | 3.16 | 3.16 | +0.01 (+0.32%) | 23,446,731 |
| 20 Nov 2023 | CNY | 3.15 | 3.16 | 3.14 | 3.15 | 3.15 | +0.01 (+0.32%) | 19,659,249 |
| 17 Nov 2023 | CNY | 3.16 | 3.17 | 3.13 | 3.14 | 3.14 | -0.02 (-0.63%) | 19,581,333 |
| 16 Nov 2023 | CNY | 3.17 | 3.18 | 3.16 | 3.16 | 3.16 | -0.01 (-0.32%) | 19,025,399 |
| 15 Nov 2023 | CNY | 3.16 | 3.18 | 3.15 | 3.17 | 3.17 | +0.02 (+0.63%) | 25,273,078 |
| 14 Nov 2023 | CNY | 3.14 | 3.16 | 3.13 | 3.15 | 3.15 | 0.0 (0.0%) | 16,892,672 |
| 13 Nov 2023 | CNY | 3.13 | 3.17 | 3.12 | 3.15 | 3.15 | +0.02 (+0.64%) | 18,931,560 |
| 10 Nov 2023 | CNY | 3.14 | 3.15 | 3.1 | 3.13 | 3.13 | -0.01 (-0.32%) | 22,747,210 |
| 9 Nov 2023 | CNY | 3.13 | 3.17 | 3.13 | 3.14 | 3.14 | 0.0 (0.0%) | 20,137,211 |
| 8 Nov 2023 | CNY | 3.17 | 3.18 | 3.13 | 3.14 | 3.14 | -0.03 (-0.95%) | 29,241,140 |
| 7 Nov 2023 | CNY | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | -0.02 (-0.63%) | 21,111,002 |
