| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 4.72 | 4.8 | 4.7 | 4.79 | 4.79 | +0.06 (+1.27%) | 276,903,714 |
| 11 Dec 2023 | CNY | 4.72 | 4.75 | 4.65 | 4.73 | 4.73 | 0.0 (0.0%) | 279,616,194 |
| 8 Dec 2023 | CNY | 4.74 | 4.77 | 4.72 | 4.73 | 4.73 | 0.0 (0.0%) | 198,378,401 |
| 7 Dec 2023 | CNY | 4.7 | 4.75 | 4.68 | 4.73 | 4.73 | +0.03 (+0.64%) | 234,775,811 |
| 6 Dec 2023 | CNY | 4.76 | 4.76 | 4.7 | 4.7 | 4.7 | -0.06 (-1.26%) | 295,296,499 |
| 5 Dec 2023 | CNY | 4.8 | 4.81 | 4.76 | 4.76 | 4.76 | -0.04 (-0.83%) | 198,198,879 |
| 4 Dec 2023 | CNY | 4.81 | 4.83 | 4.8 | 4.8 | 4.8 | -0.01 (-0.21%) | 153,186,134 |
| 1 Dec 2023 | CNY | 4.8 | 4.83 | 4.79 | 4.81 | 4.81 | 0.0 (0.0%) | 250,046,651 |
| 30 Nov 2023 | CNY | 4.77 | 4.81 | 4.76 | 4.81 | 4.81 | +0.04 (+0.84%) | 214,640,258 |
| 29 Nov 2023 | CNY | 4.78 | 4.79 | 4.76 | 4.77 | 4.77 | -0.02 (-0.42%) | 160,800,736 |
| 28 Nov 2023 | CNY | 4.78 | 4.8 | 4.77 | 4.79 | 4.79 | +0.01 (+0.21%) | 133,351,104 |
| 27 Nov 2023 | CNY | 4.79 | 4.8 | 4.75 | 4.78 | 4.78 | -0.02 (-0.42%) | 218,371,003 |
| 24 Nov 2023 | CNY | 4.8 | 4.82 | 4.79 | 4.8 | 4.8 | 0.0 (0.0%) | 186,232,446 |
| 23 Nov 2023 | CNY | 4.81 | 4.81 | 4.77 | 4.8 | 4.8 | 0.0 (0.0%) | 171,301,515 |
| 22 Nov 2023 | CNY | 4.8 | 4.83 | 4.79 | 4.8 | 4.8 | -0.01 (-0.21%) | 142,623,261 |
| 21 Nov 2023 | CNY | 4.81 | 4.84 | 4.8 | 4.81 | 4.81 | 0.0 (0.0%) | 185,578,621 |
| 20 Nov 2023 | CNY | 4.78 | 4.82 | 4.77 | 4.81 | 4.81 | +0.03 (+0.63%) | 173,724,426 |
| 17 Nov 2023 | CNY | 4.8 | 4.81 | 4.76 | 4.78 | 4.78 | -0.02 (-0.42%) | 173,374,518 |
| 16 Nov 2023 | CNY | 4.78 | 4.82 | 4.77 | 4.8 | 4.8 | +0.01 (+0.21%) | 178,304,921 |
| 15 Nov 2023 | CNY | 4.78 | 4.8 | 4.77 | 4.79 | 4.79 | 0.0 (0.0%) | 151,014,482 |
| 14 Nov 2023 | CNY | 4.75 | 4.79 | 4.73 | 4.79 | 4.79 | +0.03 (+0.63%) | 206,539,273 |
| 13 Nov 2023 | CNY | 4.78 | 4.78 | 4.72 | 4.76 | 4.76 | -0.02 (-0.42%) | 178,447,223 |
| 10 Nov 2023 | CNY | 4.77 | 4.82 | 4.74 | 4.78 | 4.78 | 0.0 (0.0%) | 215,701,907 |
| 9 Nov 2023 | CNY | 4.7 | 4.79 | 4.7 | 4.78 | 4.78 | +0.07 (+1.49%) | 277,464,405 |
| 8 Nov 2023 | CNY | 4.71 | 4.74 | 4.69 | 4.71 | 4.71 | -0.01 (-0.21%) | 230,797,803 |
| 7 Nov 2023 | CNY | 4.71 | 4.75 | 4.69 | 4.72 | 4.72 | +0.01 (+0.21%) | 176,268,114 |
| 6 Nov 2023 | CNY | 4.74 | 4.76 | 4.7 | 4.71 | 4.71 | -0.03 (-0.63%) | 315,553,562 |
| 3 Nov 2023 | CNY | 4.78 | 4.79 | 4.73 | 4.74 | 4.74 | -0.04 (-0.84%) | 199,554,443 |
| 2 Nov 2023 | CNY | 4.78 | 4.82 | 4.77 | 4.78 | 4.78 | +0.01 (+0.21%) | 213,221,716 |
| 1 Nov 2023 | CNY | 4.74 | 4.78 | 4.7 | 4.77 | 4.77 | +0.04 (+0.85%) | 216,678,245 |
