| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2023 | CNY | 4.99 | 5.03 | 4.94 | 4.98 | 4.98 | +0.01 (+0.20%) | 9,258,210 |
| 14 Dec 2023 | CNY | 4.97 | 5 | 4.95 | 4.97 | 4.97 | +0.02 (+0.40%) | 6,787,340 |
| 13 Dec 2023 | CNY | 4.97 | 5 | 4.95 | 4.95 | 4.95 | -0.05 (-1%) | 6,448,336 |
| 12 Dec 2023 | CNY | 4.95 | 5.01 | 4.93 | 5 | 5 | +0.04 (+0.81%) | 11,731,635 |
| 11 Dec 2023 | CNY | 4.83 | 4.98 | 4.78 | 4.96 | 4.96 | +0.1 (+2.06%) | 15,725,415 |
| 8 Dec 2023 | CNY | 4.92 | 4.93 | 4.85 | 4.86 | 4.86 | -0.06 (-1.22%) | 10,021,555 |
| 7 Dec 2023 | CNY | 4.91 | 4.94 | 4.86 | 4.92 | 4.92 | 0.0 (0.0%) | 9,729,426 |
| 6 Dec 2023 | CNY | 4.92 | 4.94 | 4.89 | 4.92 | 4.92 | -0.01 (-0.20%) | 8,225,784 |
| 5 Dec 2023 | CNY | 5.01 | 5.02 | 4.92 | 4.93 | 4.93 | -0.09 (-1.79%) | 11,846,060 |
| 4 Dec 2023 | CNY | 5.03 | 5.04 | 4.99 | 5.02 | 5.02 | -0.02 (-0.40%) | 10,211,096 |
| 1 Dec 2023 | CNY | 4.96 | 5.05 | 4.96 | 5.04 | 5.04 | +0.07 (+1.41%) | 10,795,982 |
| 30 Nov 2023 | CNY | 4.94 | 5 | 4.93 | 4.97 | 4.97 | +0.03 (+0.61%) | 9,489,220 |
| 29 Nov 2023 | CNY | 5.04 | 5.05 | 4.93 | 4.94 | 4.94 | -0.1 (-1.98%) | 14,460,600 |
| 28 Nov 2023 | CNY | 5.03 | 5.06 | 5.02 | 5.04 | 5.04 | +0.01 (+0.20%) | 8,609,451 |
| 27 Nov 2023 | CNY | 5.02 | 5.05 | 5.01 | 5.03 | 5.03 | 0.0 (0.0%) | 10,703,126 |
| 24 Nov 2023 | CNY | 5.06 | 5.07 | 5.02 | 5.03 | 5.03 | -0.03 (-0.59%) | 9,790,360 |
| 23 Nov 2023 | CNY | 5.04 | 5.06 | 5.02 | 5.06 | 5.06 | +0.02 (+0.40%) | 10,495,430 |
| 22 Nov 2023 | CNY | 5.06 | 5.09 | 5.04 | 5.04 | 5.04 | -0.04 (-0.79%) | 11,571,900 |
| 21 Nov 2023 | CNY | 5.07 | 5.12 | 5.06 | 5.08 | 5.08 | 0.0 (0.0%) | 14,912,934 |
| 20 Nov 2023 | CNY | 5.08 | 5.09 | 5.04 | 5.08 | 5.08 | 0.0 (0.0%) | 10,366,499 |
| 17 Nov 2023 | CNY | 5.09 | 5.1 | 5.06 | 5.08 | 5.08 | -0.01 (-0.20%) | 11,776,430 |
| 16 Nov 2023 | CNY | 5.11 | 5.12 | 5.09 | 5.09 | 5.09 | -0.04 (-0.78%) | 10,821,946 |
| 15 Nov 2023 | CNY | 5.17 | 5.18 | 5.12 | 5.13 | 5.13 | -0.01 (-0.19%) | 14,555,780 |
| 14 Nov 2023 | CNY | 5.1 | 5.14 | 5.09 | 5.14 | 5.14 | +0.03 (+0.59%) | 13,279,300 |
| 13 Nov 2023 | CNY | 5.12 | 5.13 | 5.06 | 5.11 | 5.11 | -0.02 (-0.39%) | 10,272,891 |
| 10 Nov 2023 | CNY | 5.12 | 5.14 | 5.08 | 5.13 | 5.13 | 0.0 (0.0%) | 15,194,251 |
| 9 Nov 2023 | CNY | 5.1 | 5.15 | 5.09 | 5.13 | 5.13 | +0.02 (+0.39%) | 13,367,568 |
| 8 Nov 2023 | CNY | 5.13 | 5.15 | 5.1 | 5.11 | 5.11 | -0.05 (-0.97%) | 16,434,466 |
| 7 Nov 2023 | CNY | 5.15 | 5.17 | 5.12 | 5.16 | 5.16 | -0.02 (-0.39%) | 17,051,830 |
| 6 Nov 2023 | CNY | 5.16 | 5.19 | 5.1 | 5.18 | 5.18 | +0.03 (+0.58%) | 24,113,640 |
