| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 2.5 | 2.51 | 2.47 | 2.47 | 2.47 | -0.03 (-1.20%) | 25,761,800 |
| 25 Dec 2023 | CNY | 2.52 | 2.53 | 2.47 | 2.5 | 2.5 | -0.02 (-0.79%) | 45,640,655 |
| 22 Dec 2023 | CNY | 2.53 | 2.56 | 2.5 | 2.52 | 2.52 | -0.01 (-0.40%) | 48,054,820 |
| 21 Dec 2023 | CNY | 2.55 | 2.55 | 2.5 | 2.53 | 2.53 | -0.02 (-0.78%) | 52,833,229 |
| 20 Dec 2023 | CNY | 2.57 | 2.61 | 2.55 | 2.55 | 2.55 | -0.02 (-0.78%) | 45,361,037 |
| 19 Dec 2023 | CNY | 2.62 | 2.62 | 2.55 | 2.57 | 2.57 | -0.05 (-1.91%) | 42,277,752 |
| 18 Dec 2023 | CNY | 2.64 | 2.67 | 2.61 | 2.62 | 2.62 | -0.03 (-1.13%) | 30,180,699 |
| 15 Dec 2023 | CNY | 2.69 | 2.7 | 2.64 | 2.65 | 2.65 | -0.04 (-1.49%) | 43,808,779 |
| 14 Dec 2023 | CNY | 2.67 | 2.71 | 2.66 | 2.69 | 2.69 | +0.03 (+1.13%) | 36,628,717 |
| 13 Dec 2023 | CNY | 2.67 | 2.71 | 2.66 | 2.66 | 2.66 | -0.02 (-0.75%) | 46,321,680 |
| 12 Dec 2023 | CNY | 2.65 | 2.68 | 2.63 | 2.68 | 2.68 | +0.03 (+1.13%) | 45,382,699 |
| 11 Dec 2023 | CNY | 2.65 | 2.67 | 2.57 | 2.65 | 2.65 | -0.01 (-0.38%) | 64,598,613 |
| 8 Dec 2023 | CNY | 2.65 | 2.7 | 2.63 | 2.66 | 2.66 | +0.01 (+0.38%) | 64,087,171 |
| 7 Dec 2023 | CNY | 2.68 | 2.69 | 2.64 | 2.65 | 2.65 | -0.03 (-1.12%) | 48,576,500 |
| 6 Dec 2023 | CNY | 2.66 | 2.7 | 2.64 | 2.68 | 2.68 | 0.0 (0.0%) | 52,403,722 |
| 5 Dec 2023 | CNY | 2.72 | 2.72 | 2.67 | 2.68 | 2.68 | -0.04 (-1.47%) | 50,773,320 |
| 4 Dec 2023 | CNY | 2.69 | 2.74 | 2.68 | 2.72 | 2.72 | +0.03 (+1.12%) | 68,052,478 |
| 1 Dec 2023 | CNY | 2.63 | 2.71 | 2.63 | 2.69 | 2.69 | +0.05 (+1.89%) | 58,540,105 |
| 30 Nov 2023 | CNY | 2.62 | 2.65 | 2.61 | 2.64 | 2.64 | +0.01 (+0.38%) | 43,212,962 |
| 29 Nov 2023 | CNY | 2.67 | 2.68 | 2.62 | 2.63 | 2.63 | -0.04 (-1.50%) | 44,986,497 |
| 28 Nov 2023 | CNY | 2.68 | 2.69 | 2.65 | 2.67 | 2.67 | -0.02 (-0.74%) | 40,652,400 |
| 27 Nov 2023 | CNY | 2.71 | 2.71 | 2.67 | 2.69 | 2.69 | -0.02 (-0.74%) | 41,761,926 |
| 24 Nov 2023 | CNY | 2.72 | 2.74 | 2.7 | 2.71 | 2.71 | -0.02 (-0.73%) | 43,495,100 |
| 23 Nov 2023 | CNY | 2.68 | 2.73 | 2.67 | 2.73 | 2.73 | +0.05 (+1.87%) | 60,120,600 |
| 22 Nov 2023 | CNY | 2.68 | 2.71 | 2.65 | 2.68 | 2.68 | -0.01 (-0.37%) | 82,681,247 |
| 21 Nov 2023 | CNY | 2.6 | 2.73 | 2.6 | 2.69 | 2.69 | +0.09 (+3.46%) | 140,916,979 |
| 20 Nov 2023 | CNY | 2.57 | 2.6 | 2.56 | 2.6 | 2.6 | +0.03 (+1.17%) | 46,636,794 |
| 17 Nov 2023 | CNY | 2.59 | 2.59 | 2.56 | 2.57 | 2.57 | -0.02 (-0.77%) | 37,159,029 |
| 16 Nov 2023 | CNY | 2.62 | 2.65 | 2.58 | 2.59 | 2.59 | -0.03 (-1.15%) | 58,531,830 |
| 15 Nov 2023 | CNY | 2.59 | 2.63 | 2.58 | 2.62 | 2.62 | +0.04 (+1.55%) | 82,464,454 |
