| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 2.95 | 2.97 | 2.92 | 2.95 | 2.95 | +0.01 (+0.34%) | 67,765,410 |
| 8 Jan 2024 | CNY | 2.98 | 2.99 | 2.94 | 2.94 | 2.94 | -0.06 (-2%) | 86,558,680 |
| 5 Jan 2024 | CNY | 3 | 3.04 | 2.98 | 3 | 3 | -0.01 (-0.33%) | 91,041,320 |
| 4 Jan 2024 | CNY | 3.04 | 3.05 | 2.99 | 3.01 | 3.01 | -0.03 (-0.99%) | 78,119,040 |
| 3 Jan 2024 | CNY | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | 0.0 (0.0%) | 64,710,050 |
| 2 Jan 2024 | CNY | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -0.05 (-1.62%) | 75,584,120 |
| 29 Dec 2023 | CNY | 3.08 | 3.1 | 3.07 | 3.09 | 3.09 | 0.0 (0.0%) | 96,587,230 |
| 28 Dec 2023 | CNY | 3.01 | 3.1 | 3 | 3.09 | 3.09 | +0.06 (+1.98%) | 148,307,580 |
| 27 Dec 2023 | CNY | 2.97 | 3.05 | 2.96 | 3.03 | 3.03 | +0.06 (+2.02%) | 122,038,250 |
| 26 Dec 2023 | CNY | 2.99 | 3 | 2.96 | 2.97 | 2.97 | -0.02 (-0.67%) | 58,685,550 |
| 25 Dec 2023 | CNY | 3.01 | 3.02 | 2.97 | 2.99 | 2.99 | -0.03 (-0.99%) | 67,996,000 |
| 22 Dec 2023 | CNY | 3.04 | 3.05 | 3 | 3.02 | 3.02 | -0.03 (-0.98%) | 104,451,440 |
| 21 Dec 2023 | CNY | 3.02 | 3.07 | 3 | 3.05 | 3.05 | 0.0 (0.0%) | 111,391,030 |
| 20 Dec 2023 | CNY | 3.14 | 3.15 | 3.04 | 3.05 | 3.05 | -0.1 (-3.17%) | 152,533,720 |
| 19 Dec 2023 | CNY | 3.14 | 3.17 | 3.12 | 3.15 | 3.15 | 0.0 (0.0%) | 106,442,490 |
| 18 Dec 2023 | CNY | 3.17 | 3.19 | 3.13 | 3.15 | 3.15 | -0.02 (-0.63%) | 90,011,470 |
| 15 Dec 2023 | CNY | 3.18 | 3.21 | 3.16 | 3.17 | 3.17 | 0.0 (0.0%) | 85,595,770 |
| 14 Dec 2023 | CNY | 3.2 | 3.21 | 3.16 | 3.17 | 3.17 | -0.01 (-0.31%) | 61,027,710 |
| 13 Dec 2023 | CNY | 3.21 | 3.22 | 3.18 | 3.18 | 3.18 | -0.04 (-1.24%) | 58,182,290 |
| 12 Dec 2023 | CNY | 3.21 | 3.23 | 3.2 | 3.22 | 3.22 | -0.01 (-0.31%) | 83,117,160 |
| 11 Dec 2023 | CNY | 3.17 | 3.25 | 3.13 | 3.23 | 3.23 | +0.08 (+2.54%) | 162,879,510 |
| 8 Dec 2023 | CNY | 3.19 | 3.21 | 3.15 | 3.15 | 3.15 | -0.04 (-1.25%) | 90,794,650 |
| 7 Dec 2023 | CNY | 3.16 | 3.21 | 3.16 | 3.19 | 3.19 | +0.02 (+0.63%) | 82,827,200 |
| 6 Dec 2023 | CNY | 3.16 | 3.19 | 3.15 | 3.17 | 3.17 | +0.01 (+0.32%) | 79,921,680 |
| 5 Dec 2023 | CNY | 3.19 | 3.21 | 3.16 | 3.16 | 3.16 | -0.03 (-0.94%) | 101,344,310 |
| 4 Dec 2023 | CNY | 3.22 | 3.22 | 3.19 | 3.19 | 3.19 | -0.03 (-0.93%) | 80,574,210 |
| 1 Dec 2023 | CNY | 3.18 | 3.22 | 3.17 | 3.22 | 3.22 | +0.03 (+0.94%) | 99,767,570 |
| 30 Nov 2023 | CNY | 3.18 | 3.21 | 3.16 | 3.19 | 3.19 | +0.01 (+0.31%) | 127,953,200 |
| 29 Nov 2023 | CNY | 3.21 | 3.22 | 3.17 | 3.18 | 3.18 | -0.03 (-0.93%) | 84,781,410 |
| 28 Nov 2023 | CNY | 3.22 | 3.23 | 3.19 | 3.21 | 3.21 | 0.0 (0.0%) | 86,441,980 |
