| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 14 Nov 2023 | CNY | 2.57 | 2.62 | 2.55 | 2.58 | 2.58 | 0.0 (0.0%) | 70,197,622 |
| 13 Nov 2023 | CNY | 2.58 | 2.6 | 2.54 | 2.58 | 2.58 | 0.0 (0.0%) | 69,706,747 |
| 10 Nov 2023 | CNY | 2.58 | 2.59 | 2.53 | 2.58 | 2.58 | 0.0 (0.0%) | 51,191,592 |
| 9 Nov 2023 | CNY | 2.58 | 2.6 | 2.56 | 2.58 | 2.58 | 0.0 (0.0%) | 43,962,586 |
| 8 Nov 2023 | CNY | 2.61 | 2.62 | 2.57 | 2.58 | 2.58 | -0.03 (-1.15%) | 40,653,070 |
| 7 Nov 2023 | CNY | 2.66 | 2.66 | 2.57 | 2.61 | 2.61 | -0.05 (-1.88%) | 75,184,084 |
| 6 Nov 2023 | CNY | 2.6 | 2.68 | 2.59 | 2.66 | 2.66 | +0.07 (+2.70%) | 81,531,588 |
| 3 Nov 2023 | CNY | 2.6 | 2.62 | 2.57 | 2.59 | 2.59 | 0.0 (0.0%) | 53,424,500 |
| 2 Nov 2023 | CNY | 2.57 | 2.6 | 2.56 | 2.59 | 2.59 | +0.02 (+0.78%) | 48,005,307 |
| 1 Nov 2023 | CNY | 2.58 | 2.61 | 2.54 | 2.57 | 2.57 | -0.01 (-0.39%) | 66,734,752 |
