| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 3.96 | 3.96 | 3.89 | 3.93 | 3.93 | -0.03 (-0.76%) | 8,681,772 |
| 21 Dec 2023 | CNY | 3.92 | 3.97 | 3.85 | 3.96 | 3.96 | +0.04 (+1.02%) | 12,427,937 |
| 20 Dec 2023 | CNY | 3.99 | 3.99 | 3.91 | 3.92 | 3.92 | -0.06 (-1.51%) | 7,262,620 |
| 19 Dec 2023 | CNY | 3.93 | 3.99 | 3.93 | 3.98 | 3.98 | +0.04 (+1.02%) | 6,924,068 |
| 18 Dec 2023 | CNY | 4 | 4 | 3.93 | 3.94 | 3.94 | -0.06 (-1.50%) | 8,531,068 |
| 15 Dec 2023 | CNY | 4 | 4.02 | 3.98 | 4 | 4 | 0.0 (0.0%) | 6,858,800 |
| 14 Dec 2023 | CNY | 4 | 4.04 | 4 | 4 | 4 | 0.0 (0.0%) | 6,771,520 |
| 13 Dec 2023 | CNY | 4.02 | 4.05 | 4 | 4 | 4 | -0.03 (-0.74%) | 7,581,840 |
| 12 Dec 2023 | CNY | 3.97 | 4.04 | 3.96 | 4.03 | 4.03 | +0.05 (+1.26%) | 13,167,562 |
| 11 Dec 2023 | CNY | 3.98 | 4.01 | 3.93 | 3.98 | 3.98 | -0.06 (-1.49%) | 22,159,924 |
| 8 Dec 2023 | CNY | 4.03 | 4.07 | 3.93 | 4.04 | 4.04 | 0.0 (0.0%) | 29,808,440 |
| 7 Dec 2023 | CNY | 4.06 | 4.07 | 4 | 4.04 | 4.04 | -0.02 (-0.49%) | 20,945,848 |
| 6 Dec 2023 | CNY | 4.07 | 4.1 | 4.05 | 4.06 | 4.06 | 0.0 (0.0%) | 12,149,142 |
| 5 Dec 2023 | CNY | 4.1 | 4.14 | 4.06 | 4.06 | 4.06 | -0.05 (-1.22%) | 14,076,468 |
| 4 Dec 2023 | CNY | 4.13 | 4.13 | 4.1 | 4.11 | 4.11 | -0.02 (-0.48%) | 10,656,736 |
| 1 Dec 2023 | CNY | 4.08 | 4.13 | 4.06 | 4.13 | 4.13 | +0.05 (+1.23%) | 13,981,086 |
| 30 Nov 2023 | CNY | 4.06 | 4.08 | 4.02 | 4.08 | 4.08 | +0.02 (+0.49%) | 11,980,572 |
| 29 Nov 2023 | CNY | 4.12 | 4.13 | 4.06 | 4.06 | 4.06 | -0.07 (-1.69%) | 15,549,183 |
| 28 Nov 2023 | CNY | 4.14 | 4.15 | 4.11 | 4.13 | 4.13 | -0.03 (-0.72%) | 11,331,372 |
| 27 Nov 2023 | CNY | 4.12 | 4.18 | 4.1 | 4.16 | 4.16 | +0.04 (+0.97%) | 15,837,964 |
| 24 Nov 2023 | CNY | 4.11 | 4.13 | 4.07 | 4.12 | 4.12 | -0.01 (-0.24%) | 14,501,742 |
| 23 Nov 2023 | CNY | 4.09 | 4.13 | 4.07 | 4.13 | 4.13 | +0.04 (+0.98%) | 14,797,816 |
| 22 Nov 2023 | CNY | 4.12 | 4.14 | 4.07 | 4.09 | 4.09 | -0.05 (-1.21%) | 19,615,540 |
| 21 Nov 2023 | CNY | 4.15 | 4.18 | 4.12 | 4.14 | 4.14 | -0.01 (-0.24%) | 21,101,830 |
| 20 Nov 2023 | CNY | 4.16 | 4.17 | 4.12 | 4.15 | 4.15 | -0.01 (-0.24%) | 18,284,926 |
| 17 Nov 2023 | CNY | 4.13 | 4.16 | 4.11 | 4.16 | 4.16 | +0.02 (+0.48%) | 20,334,570 |
| 16 Nov 2023 | CNY | 4.17 | 4.18 | 4.14 | 4.14 | 4.14 | -0.04 (-0.96%) | 27,365,508 |
| 15 Nov 2023 | CNY | 4.2 | 4.23 | 4.15 | 4.18 | 4.18 | -0.02 (-0.48%) | 40,866,176 |
| 14 Nov 2023 | CNY | 4.22 | 4.25 | 4.16 | 4.2 | 4.2 | -0.08 (-1.87%) | 66,281,190 |
| 13 Nov 2023 | CNY | 4.57 | 4.58 | 4.18 | 4.28 | 4.28 | -0.16 (-3.60%) | 156,674,814 |
