| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 3.92 | 3.97 | 3.84 | 3.85 | 3.85 | -0.07 (-1.79%) | 21,398,721 |
| 21 Dec 2023 | CNY | 3.88 | 3.92 | 3.82 | 3.92 | 3.92 | +0.05 (+1.29%) | 16,820,517 |
| 20 Dec 2023 | CNY | 3.94 | 3.94 | 3.85 | 3.87 | 3.87 | -0.04 (-1.02%) | 10,768,941 |
| 19 Dec 2023 | CNY | 3.92 | 3.96 | 3.87 | 3.91 | 3.91 | -0.02 (-0.51%) | 15,265,220 |
| 18 Dec 2023 | CNY | 3.97 | 3.99 | 3.92 | 3.93 | 3.93 | -0.06 (-1.50%) | 11,414,940 |
| 15 Dec 2023 | CNY | 4.02 | 4.05 | 3.96 | 3.99 | 3.99 | -0.04 (-0.99%) | 15,954,111 |
| 14 Dec 2023 | CNY | 4.04 | 4.06 | 4.01 | 4.03 | 4.03 | 0.0 (0.0%) | 10,365,980 |
| 13 Dec 2023 | CNY | 4.02 | 4.06 | 4 | 4.03 | 4.03 | +0.02 (+0.50%) | 14,570,160 |
| 12 Dec 2023 | CNY | 4.02 | 4.04 | 3.97 | 4.01 | 4.01 | -0.02 (-0.50%) | 14,615,520 |
| 11 Dec 2023 | CNY | 3.94 | 4.04 | 3.93 | 4.03 | 4.03 | +0.09 (+2.28%) | 21,891,512 |
| 8 Dec 2023 | CNY | 4.02 | 4.04 | 3.92 | 3.94 | 3.94 | -0.08 (-1.99%) | 21,008,260 |
| 7 Dec 2023 | CNY | 4.01 | 4.05 | 3.99 | 4.02 | 4.02 | +0.01 (+0.25%) | 13,720,111 |
| 6 Dec 2023 | CNY | 4.01 | 4.06 | 4 | 4.01 | 4.01 | 0.0 (0.0%) | 14,870,600 |
| 5 Dec 2023 | CNY | 4.08 | 4.09 | 4.01 | 4.01 | 4.01 | -0.08 (-1.96%) | 14,768,890 |
| 4 Dec 2023 | CNY | 4.09 | 4.15 | 4.07 | 4.09 | 4.09 | -0.01 (-0.24%) | 17,132,340 |
| 1 Dec 2023 | CNY | 4.17 | 4.17 | 4.08 | 4.1 | 4.1 | -0.08 (-1.91%) | 24,818,965 |
| 30 Nov 2023 | CNY | 4.18 | 4.21 | 4.12 | 4.18 | 4.18 | -0.01 (-0.24%) | 21,182,671 |
| 29 Nov 2023 | CNY | 4.2 | 4.22 | 4.16 | 4.19 | 4.19 | -0.02 (-0.48%) | 26,122,522 |
| 28 Nov 2023 | CNY | 4.12 | 4.22 | 4.1 | 4.21 | 4.21 | +0.06 (+1.45%) | 23,028,475 |
| 27 Nov 2023 | CNY | 4.08 | 4.17 | 4.06 | 4.15 | 4.15 | +0.07 (+1.72%) | 22,229,705 |
| 24 Nov 2023 | CNY | 4.1 | 4.11 | 4.05 | 4.08 | 4.08 | -0.01 (-0.24%) | 19,234,700 |
| 23 Nov 2023 | CNY | 4.01 | 4.1 | 4.01 | 4.09 | 4.09 | +0.09 (+2.25%) | 21,321,060 |
| 22 Nov 2023 | CNY | 4.09 | 4.1 | 3.98 | 4 | 4 | -0.1 (-2.44%) | 20,594,780 |
| 21 Nov 2023 | CNY | 4.1 | 4.13 | 4.07 | 4.1 | 4.1 | 0.0 (0.0%) | 17,838,940 |
| 20 Nov 2023 | CNY | 4.12 | 4.12 | 4.08 | 4.1 | 4.1 | -0.01 (-0.24%) | 18,478,941 |
| 17 Nov 2023 | CNY | 4.06 | 4.11 | 4.04 | 4.11 | 4.11 | +0.05 (+1.23%) | 21,012,490 |
| 16 Nov 2023 | CNY | 4.08 | 4.12 | 4.05 | 4.06 | 4.06 | -0.01 (-0.25%) | 19,089,881 |
| 15 Nov 2023 | CNY | 3.99 | 4.09 | 3.97 | 4.07 | 4.07 | +0.08 (+2.01%) | 28,830,223 |
| 14 Nov 2023 | CNY | 3.99 | 4.02 | 3.97 | 3.99 | 3.99 | +0.01 (+0.25%) | 19,033,100 |
| 13 Nov 2023 | CNY | 3.9 | 4 | 3.88 | 3.98 | 3.98 | +0.09 (+2.31%) | 25,119,339 |
