| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 2.68 | 2.81 | 2.67 | 2.8 | 2.8 | +0.12 (+4.48%) | 40,213,580 |
| 8 Jan 2024 | CNY | 2.73 | 2.74 | 2.67 | 2.68 | 2.68 | -0.04 (-1.47%) | 14,521,620 |
| 5 Jan 2024 | CNY | 2.73 | 2.77 | 2.71 | 2.72 | 2.72 | -0.03 (-1.09%) | 21,680,180 |
| 4 Jan 2024 | CNY | 2.7 | 2.78 | 2.69 | 2.75 | 2.75 | +0.05 (+1.85%) | 24,657,280 |
| 3 Jan 2024 | CNY | 2.66 | 2.74 | 2.64 | 2.7 | 2.7 | +0.04 (+1.50%) | 20,331,660 |
| 2 Jan 2024 | CNY | 2.55 | 2.68 | 2.55 | 2.66 | 2.66 | +0.11 (+4.31%) | 31,083,660 |
| 29 Dec 2023 | CNY | 2.56 | 2.57 | 2.54 | 2.55 | 2.55 | -0.02 (-0.78%) | 13,478,500 |
| 28 Dec 2023 | CNY | 2.58 | 2.59 | 2.55 | 2.57 | 2.57 | -0.01 (-0.39%) | 13,664,860 |
| 27 Dec 2023 | CNY | 2.58 | 2.59 | 2.54 | 2.58 | 2.58 | +0.01 (+0.39%) | 10,969,490 |
| 26 Dec 2023 | CNY | 2.58 | 2.62 | 2.56 | 2.57 | 2.57 | -0.01 (-0.39%) | 11,139,240 |
| 25 Dec 2023 | CNY | 2.61 | 2.63 | 2.56 | 2.58 | 2.58 | -0.05 (-1.90%) | 11,998,850 |
| 22 Dec 2023 | CNY | 2.66 | 2.68 | 2.61 | 2.63 | 2.63 | -0.03 (-1.13%) | 14,120,000 |
| 21 Dec 2023 | CNY | 2.65 | 2.67 | 2.6 | 2.66 | 2.66 | +0.01 (+0.38%) | 14,027,430 |
| 20 Dec 2023 | CNY | 2.69 | 2.72 | 2.65 | 2.65 | 2.65 | -0.04 (-1.49%) | 13,605,360 |
| 19 Dec 2023 | CNY | 2.7 | 2.72 | 2.66 | 2.69 | 2.69 | -0.02 (-0.74%) | 18,244,200 |
| 18 Dec 2023 | CNY | 2.7 | 2.75 | 2.68 | 2.71 | 2.71 | -0.01 (-0.37%) | 23,030,070 |
| 15 Dec 2023 | CNY | 2.71 | 2.75 | 2.69 | 2.72 | 2.72 | +0.01 (+0.37%) | 14,315,840 |
| 14 Dec 2023 | CNY | 2.69 | 2.73 | 2.67 | 2.71 | 2.71 | +0.02 (+0.74%) | 14,866,780 |
| 13 Dec 2023 | CNY | 2.71 | 2.74 | 2.69 | 2.69 | 2.69 | -0.02 (-0.74%) | 11,916,700 |
| 12 Dec 2023 | CNY | 2.66 | 2.71 | 2.65 | 2.71 | 2.71 | +0.04 (+1.50%) | 12,939,360 |
| 11 Dec 2023 | CNY | 2.63 | 2.68 | 2.61 | 2.67 | 2.67 | +0.03 (+1.14%) | 14,748,380 |
| 8 Dec 2023 | CNY | 2.67 | 2.69 | 2.63 | 2.64 | 2.64 | -0.03 (-1.12%) | 15,260,220 |
| 7 Dec 2023 | CNY | 2.71 | 2.72 | 2.66 | 2.67 | 2.67 | -0.04 (-1.48%) | 13,796,570 |
| 6 Dec 2023 | CNY | 2.69 | 2.72 | 2.67 | 2.71 | 2.71 | +0.01 (+0.37%) | 12,441,040 |
| 5 Dec 2023 | CNY | 2.74 | 2.74 | 2.69 | 2.7 | 2.7 | -0.04 (-1.46%) | 16,868,860 |
| 4 Dec 2023 | CNY | 2.68 | 2.75 | 2.67 | 2.74 | 2.74 | +0.06 (+2.24%) | 21,575,900 |
| 1 Dec 2023 | CNY | 2.64 | 2.69 | 2.64 | 2.68 | 2.68 | +0.04 (+1.52%) | 16,208,110 |
| 30 Nov 2023 | CNY | 2.64 | 2.67 | 2.62 | 2.64 | 2.64 | 0.0 (0.0%) | 12,205,080 |
| 29 Nov 2023 | CNY | 2.66 | 2.68 | 2.63 | 2.64 | 2.64 | -0.02 (-0.75%) | 14,103,520 |
| 28 Nov 2023 | CNY | 2.67 | 2.68 | 2.63 | 2.66 | 2.66 | -0.02 (-0.75%) | 13,263,830 |
