| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 4.08 | 4.13 | 4.07 | 4.11 | 4.11 | +0.02 (+0.49%) | 34,097,830 |
| 25 Dec 2023 | CNY | 4.12 | 4.13 | 4.05 | 4.09 | 4.09 | -0.04 (-0.97%) | 41,288,214 |
| 22 Dec 2023 | CNY | 4.13 | 4.17 | 4.11 | 4.13 | 4.13 | 0.0 (0.0%) | 37,525,984 |
| 21 Dec 2023 | CNY | 4.15 | 4.16 | 4.11 | 4.13 | 4.13 | -0.03 (-0.72%) | 46,615,025 |
| 20 Dec 2023 | CNY | 4.15 | 4.2 | 4.14 | 4.16 | 4.16 | +0.01 (+0.24%) | 38,030,369 |
| 19 Dec 2023 | CNY | 4.16 | 4.17 | 4.13 | 4.15 | 4.15 | -0.01 (-0.24%) | 43,094,702 |
| 18 Dec 2023 | CNY | 4.13 | 4.21 | 4.12 | 4.16 | 4.16 | +0.01 (+0.24%) | 45,490,000 |
| 15 Dec 2023 | CNY | 4.16 | 4.18 | 4.12 | 4.15 | 4.15 | -0.01 (-0.24%) | 40,437,483 |
| 14 Dec 2023 | CNY | 4.19 | 4.2 | 4.15 | 4.16 | 4.16 | -0.02 (-0.48%) | 31,419,920 |
| 13 Dec 2023 | CNY | 4.19 | 4.21 | 4.17 | 4.18 | 4.18 | -0.01 (-0.24%) | 30,582,619 |
| 12 Dec 2023 | CNY | 4.18 | 4.22 | 4.15 | 4.19 | 4.19 | +0.01 (+0.24%) | 53,788,309 |
| 11 Dec 2023 | CNY | 4.11 | 4.19 | 4.06 | 4.18 | 4.18 | +0.08 (+1.95%) | 82,585,911 |
| 8 Dec 2023 | CNY | 4.13 | 4.2 | 4.1 | 4.1 | 4.1 | -0.04 (-0.97%) | 114,874,109 |
| 7 Dec 2023 | CNY | 4.06 | 4.16 | 4.05 | 4.14 | 4.14 | +0.08 (+1.97%) | 75,339,744 |
| 6 Dec 2023 | CNY | 4.09 | 4.11 | 4.05 | 4.06 | 4.06 | -0.04 (-0.98%) | 45,644,896 |
| 5 Dec 2023 | CNY | 4.16 | 4.16 | 4.09 | 4.1 | 4.1 | -0.07 (-1.68%) | 47,440,190 |
| 4 Dec 2023 | CNY | 4.09 | 4.18 | 4.09 | 4.17 | 4.17 | +0.07 (+1.71%) | 50,201,291 |
| 1 Dec 2023 | CNY | 4.07 | 4.11 | 4.06 | 4.1 | 4.1 | +0.03 (+0.74%) | 43,970,519 |
| 30 Nov 2023 | CNY | 4.04 | 4.08 | 4.03 | 4.07 | 4.07 | +0.03 (+0.74%) | 33,811,795 |
| 29 Nov 2023 | CNY | 4.05 | 4.06 | 4.02 | 4.04 | 4.04 | -0.01 (-0.25%) | 34,536,692 |
| 28 Nov 2023 | CNY | 4.06 | 4.1 | 4.04 | 4.05 | 4.05 | -0.02 (-0.49%) | 54,665,167 |
| 27 Nov 2023 | CNY | 4.07 | 4.09 | 3.99 | 4.07 | 4.07 | +0.02 (+0.49%) | 71,769,730 |
| 24 Nov 2023 | CNY | 4.02 | 4.06 | 4.02 | 4.05 | 4.05 | +0.02 (+0.50%) | 30,186,513 |
| 23 Nov 2023 | CNY | 4.02 | 4.04 | 4.01 | 4.03 | 4.03 | +0.01 (+0.25%) | 26,075,630 |
| 22 Nov 2023 | CNY | 4.02 | 4.04 | 4.01 | 4.02 | 4.02 | 0.0 (0.0%) | 32,808,371 |
| 21 Nov 2023 | CNY | 4.01 | 4.04 | 4.01 | 4.02 | 4.02 | +0.01 (+0.25%) | 33,106,228 |
| 20 Nov 2023 | CNY | 4 | 4.02 | 3.97 | 4.01 | 4.01 | +0.02 (+0.50%) | 28,444,275 |
| 17 Nov 2023 | CNY | 4.03 | 4.03 | 3.98 | 3.99 | 3.99 | -0.04 (-0.99%) | 47,095,996 |
| 16 Nov 2023 | CNY | 4.04 | 4.05 | 4.02 | 4.03 | 4.03 | -0.02 (-0.49%) | 29,953,520 |
| 15 Nov 2023 | CNY | 4.08 | 4.09 | 4.04 | 4.05 | 4.05 | -0.02 (-0.49%) | 31,694,448 |
