| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 3.47 | 3.48 | 3.41 | 3.43 | 3.43 | -0.04 (-1.15%) | 13,434,641 |
| 3 Jan 2024 | CNY | 3.51 | 3.52 | 3.44 | 3.47 | 3.47 | -0.05 (-1.42%) | 20,183,143 |
| 2 Jan 2024 | CNY | 3.58 | 3.61 | 3.51 | 3.52 | 3.52 | -0.06 (-1.68%) | 19,557,927 |
| 29 Dec 2023 | CNY | 3.6 | 3.63 | 3.57 | 3.58 | 3.58 | -0.03 (-0.83%) | 18,551,923 |
| 28 Dec 2023 | CNY | 3.54 | 3.64 | 3.5 | 3.61 | 3.61 | +0.06 (+1.69%) | 14,229,330 |
| 27 Dec 2023 | CNY | 3.56 | 3.59 | 3.51 | 3.55 | 3.55 | 0.0 (0.0%) | 8,949,749 |
| 26 Dec 2023 | CNY | 3.62 | 3.62 | 3.53 | 3.55 | 3.55 | -0.07 (-1.93%) | 9,576,964 |
| 25 Dec 2023 | CNY | 3.6 | 3.63 | 3.56 | 3.62 | 3.62 | +0.02 (+0.56%) | 10,675,500 |
| 22 Dec 2023 | CNY | 3.63 | 3.65 | 3.58 | 3.6 | 3.6 | -0.03 (-0.83%) | 10,748,700 |
| 21 Dec 2023 | CNY | 3.56 | 3.65 | 3.55 | 3.63 | 3.63 | +0.05 (+1.40%) | 16,925,307 |
| 20 Dec 2023 | CNY | 3.67 | 3.68 | 3.58 | 3.58 | 3.58 | -0.09 (-2.45%) | 13,254,661 |
| 19 Dec 2023 | CNY | 3.69 | 3.71 | 3.64 | 3.67 | 3.67 | -0.02 (-0.54%) | 15,223,785 |
| 18 Dec 2023 | CNY | 3.69 | 3.75 | 3.67 | 3.69 | 3.69 | -0.02 (-0.54%) | 14,592,844 |
| 15 Dec 2023 | CNY | 3.76 | 3.79 | 3.7 | 3.71 | 3.71 | -0.06 (-1.59%) | 25,708,306 |
| 14 Dec 2023 | CNY | 3.82 | 3.84 | 3.75 | 3.77 | 3.77 | -0.04 (-1.05%) | 20,420,392 |
| 13 Dec 2023 | CNY | 3.84 | 3.89 | 3.8 | 3.81 | 3.81 | -0.05 (-1.30%) | 19,735,082 |
| 12 Dec 2023 | CNY | 3.8 | 3.87 | 3.78 | 3.86 | 3.86 | +0.03 (+0.78%) | 21,408,610 |
| 11 Dec 2023 | CNY | 3.83 | 3.84 | 3.75 | 3.83 | 3.83 | -0.02 (-0.52%) | 30,073,952 |
| 8 Dec 2023 | CNY | 3.96 | 3.98 | 3.84 | 3.85 | 3.85 | -0.13 (-3.27%) | 29,373,338 |
| 7 Dec 2023 | CNY | 4.05 | 4.06 | 3.95 | 3.98 | 3.98 | -0.1 (-2.45%) | 28,945,500 |
| 6 Dec 2023 | CNY | 4.03 | 4.18 | 4.03 | 4.08 | 4.08 | +0.01 (+0.25%) | 24,110,017 |
| 5 Dec 2023 | CNY | 4.16 | 4.16 | 4.07 | 4.07 | 4.07 | -0.09 (-2.16%) | 29,967,259 |
| 4 Dec 2023 | CNY | 4.21 | 4.26 | 4.15 | 4.16 | 4.16 | -0.06 (-1.42%) | 38,801,934 |
| 1 Dec 2023 | CNY | 4.32 | 4.36 | 4.18 | 4.22 | 4.22 | -0.15 (-3.43%) | 57,126,578 |
| 30 Nov 2023 | CNY | 4.3 | 4.42 | 4.28 | 4.37 | 4.37 | -0.01 (-0.23%) | 57,571,154 |
| 29 Nov 2023 | CNY | 4.36 | 4.5 | 4.2 | 4.38 | 4.38 | +0.03 (+0.69%) | 98,834,363 |
| 28 Nov 2023 | CNY | 4.4 | 4.49 | 4.24 | 4.35 | 4.35 | -0.09 (-2.03%) | 103,356,210 |
| 27 Nov 2023 | CNY | 4.37 | 4.61 | 4.27 | 4.44 | 4.44 | +0.18 (+4.23%) | 165,862,884 |
| 24 Nov 2023 | CNY | 3.99 | 4.42 | 3.93 | 4.26 | 4.26 | +0.23 (+5.71%) | 141,093,894 |
| 23 Nov 2023 | CNY | 3.82 | 4.2 | 3.82 | 4.03 | 4.03 | +0.21 (+5.50%) | 108,565,447 |
