| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 4.26 | 4.28 | 4.23 | 4.28 | 4.28 | +0.02 (+0.47%) | 17,940,167 |
| 11 Dec 2023 | CNY | 4.22 | 4.26 | 4.17 | 4.26 | 4.26 | +0.02 (+0.47%) | 30,974,439 |
| 8 Dec 2023 | CNY | 4.25 | 4.29 | 4.23 | 4.24 | 4.24 | -0.01 (-0.24%) | 22,132,600 |
| 7 Dec 2023 | CNY | 4.3 | 4.31 | 4.24 | 4.25 | 4.25 | -0.06 (-1.39%) | 32,955,273 |
| 6 Dec 2023 | CNY | 4.31 | 4.34 | 4.3 | 4.31 | 4.31 | -0.02 (-0.46%) | 25,355,847 |
| 5 Dec 2023 | CNY | 4.41 | 4.42 | 4.32 | 4.33 | 4.33 | -0.08 (-1.81%) | 33,409,804 |
| 4 Dec 2023 | CNY | 4.44 | 4.44 | 4.41 | 4.41 | 4.41 | -0.03 (-0.68%) | 19,865,601 |
| 1 Dec 2023 | CNY | 4.42 | 4.44 | 4.4 | 4.44 | 4.44 | +0.03 (+0.68%) | 22,237,387 |
| 30 Nov 2023 | CNY | 4.44 | 4.45 | 4.4 | 4.41 | 4.41 | -0.03 (-0.68%) | 27,184,443 |
| 29 Nov 2023 | CNY | 4.46 | 4.49 | 4.41 | 4.44 | 4.44 | -0.03 (-0.67%) | 28,458,610 |
| 28 Nov 2023 | CNY | 4.5 | 4.51 | 4.47 | 4.47 | 4.47 | -0.05 (-1.11%) | 28,300,249 |
| 27 Nov 2023 | CNY | 4.42 | 4.58 | 4.4 | 4.52 | 4.52 | +0.1 (+2.26%) | 56,530,795 |
| 24 Nov 2023 | CNY | 4.45 | 4.46 | 4.41 | 4.42 | 4.42 | -0.04 (-0.90%) | 24,984,700 |
| 23 Nov 2023 | CNY | 4.45 | 4.47 | 4.43 | 4.46 | 4.46 | +0.01 (+0.22%) | 25,582,959 |
| 22 Nov 2023 | CNY | 4.5 | 4.51 | 4.44 | 4.45 | 4.45 | -0.05 (-1.11%) | 27,203,090 |
| 21 Nov 2023 | CNY | 4.54 | 4.56 | 4.49 | 4.5 | 4.5 | -0.05 (-1.10%) | 39,816,700 |
| 20 Nov 2023 | CNY | 4.54 | 4.56 | 4.51 | 4.55 | 4.55 | +0.01 (+0.22%) | 32,614,213 |
| 17 Nov 2023 | CNY | 4.54 | 4.55 | 4.51 | 4.54 | 4.54 | -0.02 (-0.44%) | 33,691,917 |
| 16 Nov 2023 | CNY | 4.56 | 4.61 | 4.51 | 4.56 | 4.56 | 0.0 (0.0%) | 47,877,110 |
| 15 Nov 2023 | CNY | 4.62 | 4.64 | 4.54 | 4.56 | 4.56 | -0.04 (-0.87%) | 52,191,897 |
| 14 Nov 2023 | CNY | 4.54 | 4.72 | 4.52 | 4.6 | 4.6 | +0.07 (+1.55%) | 82,688,772 |
| 13 Nov 2023 | CNY | 4.56 | 4.59 | 4.47 | 4.53 | 4.53 | +0.12 (+2.72%) | 74,385,171 |
| 10 Nov 2023 | CNY | 4.43 | 4.43 | 4.39 | 4.41 | 4.41 | -0.03 (-0.68%) | 27,028,100 |
| 9 Nov 2023 | CNY | 4.48 | 4.49 | 4.43 | 4.44 | 4.44 | -0.05 (-1.11%) | 33,406,389 |
| 8 Nov 2023 | CNY | 4.45 | 4.56 | 4.43 | 4.49 | 4.49 | +0.03 (+0.67%) | 51,451,723 |
| 7 Nov 2023 | CNY | 4.46 | 4.49 | 4.44 | 4.46 | 4.46 | -0.01 (-0.22%) | 34,165,149 |
| 6 Nov 2023 | CNY | 4.42 | 4.48 | 4.41 | 4.47 | 4.47 | +0.07 (+1.59%) | 44,255,405 |
| 3 Nov 2023 | CNY | 4.38 | 4.43 | 4.38 | 4.4 | 4.4 | +0.02 (+0.46%) | 35,055,249 |
| 2 Nov 2023 | CNY | 4.41 | 4.43 | 4.38 | 4.38 | 4.38 | -0.03 (-0.68%) | 25,485,463 |
| 1 Nov 2023 | CNY | 4.45 | 4.46 | 4.38 | 4.41 | 4.41 | -0.03 (-0.68%) | 35,352,149 |
