| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 4.97 | 4.98 | 4.9 | 4.91 | 4.91 | -0.07 (-1.41%) | 38,895,261 |
| 12 Dec 2023 | CNY | 4.97 | 5 | 4.95 | 4.98 | 4.98 | -0.01 (-0.20%) | 40,698,649 |
| 11 Dec 2023 | CNY | 4.95 | 4.99 | 4.89 | 4.99 | 4.99 | +0.02 (+0.40%) | 73,890,679 |
| 8 Dec 2023 | CNY | 4.86 | 4.98 | 4.86 | 4.97 | 4.97 | +0.11 (+2.26%) | 113,052,619 |
| 7 Dec 2023 | CNY | 4.85 | 4.88 | 4.8 | 4.86 | 4.86 | +0.02 (+0.41%) | 64,162,198 |
| 6 Dec 2023 | CNY | 4.86 | 4.89 | 4.82 | 4.84 | 4.84 | -0.02 (-0.41%) | 47,881,242 |
| 5 Dec 2023 | CNY | 4.97 | 4.97 | 4.86 | 4.86 | 4.86 | -0.11 (-2.21%) | 69,622,511 |
| 4 Dec 2023 | CNY | 4.99 | 5.01 | 4.97 | 4.97 | 4.97 | -0.02 (-0.40%) | 42,886,697 |
| 1 Dec 2023 | CNY | 4.98 | 5 | 4.94 | 4.99 | 4.99 | 0.0 (0.0%) | 54,084,519 |
| 30 Nov 2023 | CNY | 4.95 | 4.99 | 4.94 | 4.99 | 4.99 | +0.04 (+0.81%) | 48,123,308 |
| 29 Nov 2023 | CNY | 5.04 | 5.04 | 4.94 | 4.95 | 4.95 | -0.08 (-1.59%) | 72,279,821 |
| 28 Nov 2023 | CNY | 5.04 | 5.05 | 5.01 | 5.03 | 5.03 | -0.01 (-0.20%) | 37,051,289 |
| 27 Nov 2023 | CNY | 5.05 | 5.06 | 5.01 | 5.04 | 5.04 | -0.01 (-0.20%) | 46,115,632 |
| 24 Nov 2023 | CNY | 5.07 | 5.09 | 5.03 | 5.05 | 5.05 | -0.03 (-0.59%) | 47,436,201 |
| 23 Nov 2023 | CNY | 5.07 | 5.1 | 5.06 | 5.08 | 5.08 | +0.01 (+0.20%) | 38,740,479 |
| 22 Nov 2023 | CNY | 5.11 | 5.12 | 5.07 | 5.07 | 5.07 | -0.05 (-0.98%) | 46,681,012 |
| 21 Nov 2023 | CNY | 5.12 | 5.16 | 5.11 | 5.12 | 5.12 | 0.0 (0.0%) | 54,226,216 |
| 20 Nov 2023 | CNY | 5.12 | 5.14 | 5.09 | 5.12 | 5.12 | 0.0 (0.0%) | 44,131,746 |
| 17 Nov 2023 | CNY | 5.12 | 5.13 | 5.09 | 5.12 | 5.12 | -0.01 (-0.19%) | 47,077,464 |
| 16 Nov 2023 | CNY | 5.19 | 5.2 | 5.13 | 5.13 | 5.13 | -0.06 (-1.16%) | 53,754,324 |
| 15 Nov 2023 | CNY | 5.19 | 5.22 | 5.17 | 5.19 | 5.19 | +0.03 (+0.58%) | 66,255,000 |
| 14 Nov 2023 | CNY | 5.16 | 5.2 | 5.15 | 5.16 | 5.16 | 0.0 (0.0%) | 39,850,543 |
| 13 Nov 2023 | CNY | 5.13 | 5.17 | 5.11 | 5.16 | 5.16 | +0.03 (+0.58%) | 41,865,757 |
| 10 Nov 2023 | CNY | 5.16 | 5.17 | 5.11 | 5.13 | 5.13 | -0.05 (-0.97%) | 45,745,959 |
| 9 Nov 2023 | CNY | 5.16 | 5.22 | 5.15 | 5.18 | 5.18 | +0.02 (+0.39%) | 48,766,238 |
| 8 Nov 2023 | CNY | 5.18 | 5.19 | 5.14 | 5.16 | 5.16 | -0.03 (-0.58%) | 55,596,407 |
| 7 Nov 2023 | CNY | 5.22 | 5.22 | 5.17 | 5.19 | 5.19 | -0.04 (-0.76%) | 51,421,948 |
| 6 Nov 2023 | CNY | 5.19 | 5.24 | 5.17 | 5.23 | 5.23 | +0.05 (+0.97%) | 69,330,999 |
| 3 Nov 2023 | CNY | 5.17 | 5.2 | 5.16 | 5.18 | 5.18 | +0.01 (+0.19%) | 52,901,613 |
| 2 Nov 2023 | CNY | 5.22 | 5.27 | 5.16 | 5.17 | 5.17 | -0.05 (-0.96%) | 55,156,770 |
