| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 4.24 | 4.26 | 4.2 | 4.22 | 4.22 | -0.02 (-0.47%) | 20,723,139 |
| 21 Dec 2023 | CNY | 4.21 | 4.25 | 4.18 | 4.24 | 4.24 | +0.02 (+0.47%) | 19,039,318 |
| 20 Dec 2023 | CNY | 4.27 | 4.3 | 4.22 | 4.22 | 4.22 | -0.04 (-0.94%) | 18,010,443 |
| 19 Dec 2023 | CNY | 4.3 | 4.31 | 4.23 | 4.26 | 4.26 | -0.05 (-1.16%) | 21,882,187 |
| 18 Dec 2023 | CNY | 4.35 | 4.35 | 4.29 | 4.31 | 4.31 | -0.03 (-0.69%) | 20,290,043 |
| 15 Dec 2023 | CNY | 4.36 | 4.39 | 4.33 | 4.34 | 4.34 | -0.03 (-0.69%) | 20,361,885 |
| 14 Dec 2023 | CNY | 4.36 | 4.41 | 4.36 | 4.37 | 4.37 | +0.01 (+0.23%) | 22,740,114 |
| 13 Dec 2023 | CNY | 4.39 | 4.4 | 4.35 | 4.36 | 4.36 | -0.05 (-1.13%) | 27,018,654 |
| 12 Dec 2023 | CNY | 4.42 | 4.46 | 4.38 | 4.41 | 4.41 | -0.02 (-0.45%) | 30,807,415 |
| 11 Dec 2023 | CNY | 4.4 | 4.43 | 4.28 | 4.43 | 4.43 | +0.01 (+0.23%) | 68,366,759 |
| 8 Dec 2023 | CNY | 4.3 | 4.44 | 4.28 | 4.42 | 4.42 | +0.12 (+2.79%) | 97,419,071 |
| 7 Dec 2023 | CNY | 4.32 | 4.33 | 4.29 | 4.3 | 4.3 | 0.0 (0.0%) | 30,640,712 |
| 6 Dec 2023 | CNY | 4.33 | 4.34 | 4.27 | 4.3 | 4.3 | -0.02 (-0.46%) | 31,632,482 |
| 5 Dec 2023 | CNY | 4.42 | 4.42 | 4.32 | 4.32 | 4.32 | -0.1 (-2.26%) | 31,531,954 |
| 4 Dec 2023 | CNY | 4.45 | 4.48 | 4.4 | 4.42 | 4.42 | +0.01 (+0.23%) | 27,187,437 |
| 1 Dec 2023 | CNY | 4.37 | 4.43 | 4.35 | 4.41 | 4.41 | +0.06 (+1.38%) | 33,755,534 |
| 30 Nov 2023 | CNY | 4.4 | 4.47 | 4.35 | 4.35 | 4.35 | -0.07 (-1.58%) | 40,848,869 |
| 29 Nov 2023 | CNY | 4.51 | 4.53 | 4.4 | 4.42 | 4.42 | -0.06 (-1.34%) | 34,593,282 |
| 28 Nov 2023 | CNY | 4.5 | 4.54 | 4.41 | 4.48 | 4.48 | -0.01 (-0.22%) | 36,565,670 |
| 27 Nov 2023 | CNY | 4.57 | 4.59 | 4.48 | 4.49 | 4.49 | -0.09 (-1.97%) | 31,854,727 |
| 24 Nov 2023 | CNY | 4.6 | 4.62 | 4.56 | 4.58 | 4.58 | -0.02 (-0.43%) | 13,944,339 |
| 23 Nov 2023 | CNY | 4.57 | 4.62 | 4.56 | 4.6 | 4.6 | +0.03 (+0.66%) | 14,218,403 |
| 22 Nov 2023 | CNY | 4.64 | 4.64 | 4.57 | 4.57 | 4.57 | -0.06 (-1.30%) | 20,458,479 |
| 21 Nov 2023 | CNY | 4.63 | 4.69 | 4.62 | 4.63 | 4.63 | -0.01 (-0.22%) | 22,381,152 |
| 20 Nov 2023 | CNY | 4.63 | 4.68 | 4.61 | 4.64 | 4.64 | -0.03 (-0.64%) | 24,347,683 |
| 17 Nov 2023 | CNY | 4.66 | 4.69 | 4.62 | 4.67 | 4.67 | -0.01 (-0.21%) | 15,563,627 |
| 16 Nov 2023 | CNY | 4.7 | 4.76 | 4.67 | 4.68 | 4.68 | -0.04 (-0.85%) | 16,977,513 |
| 15 Nov 2023 | CNY | 4.74 | 4.76 | 4.7 | 4.72 | 4.72 | +0.03 (+0.64%) | 17,791,431 |
| 14 Nov 2023 | CNY | 4.69 | 4.76 | 4.68 | 4.69 | 4.69 | 0.0 (0.0%) | 24,702,954 |
| 13 Nov 2023 | CNY | 4.63 | 4.72 | 4.58 | 4.69 | 4.69 | +0.07 (+1.52%) | 30,120,068 |
