| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 4.81 | 4.91 | 4.8 | 4.88 | 4.88 | +0.03 (+0.62%) | 4,039,722 |
| 20 Dec 2023 | CNY | 4.87 | 4.91 | 4.83 | 4.85 | 4.85 | 0.0 (0.0%) | 4,375,103 |
| 19 Dec 2023 | CNY | 4.99 | 4.99 | 4.8 | 4.85 | 4.85 | -0.11 (-2.22%) | 7,071,559 |
| 18 Dec 2023 | CNY | 5.15 | 5.16 | 4.94 | 4.96 | 4.96 | -0.21 (-4.06%) | 8,167,898 |
| 15 Dec 2023 | CNY | 5.11 | 5.19 | 5.06 | 5.17 | 5.17 | +0.1 (+1.97%) | 7,755,612 |
| 14 Dec 2023 | CNY | 5.05 | 5.1 | 5.04 | 5.07 | 5.07 | +0.04 (+0.80%) | 4,310,948 |
| 13 Dec 2023 | CNY | 5 | 5.06 | 4.99 | 5.03 | 5.03 | +0.01 (+0.20%) | 3,627,750 |
| 12 Dec 2023 | CNY | 4.97 | 5.03 | 4.96 | 5.02 | 5.02 | +0.05 (+1.01%) | 3,194,790 |
| 11 Dec 2023 | CNY | 4.88 | 4.97 | 4.87 | 4.97 | 4.97 | +0.06 (+1.22%) | 3,105,094 |
| 8 Dec 2023 | CNY | 4.98 | 5.01 | 4.9 | 4.91 | 4.91 | -0.08 (-1.60%) | 3,301,854 |
| 7 Dec 2023 | CNY | 5.02 | 5.02 | 4.96 | 4.99 | 4.99 | -0.04 (-0.80%) | 3,446,092 |
| 6 Dec 2023 | CNY | 5.03 | 5.07 | 5.01 | 5.03 | 5.03 | 0.0 (0.0%) | 2,567,279 |
| 5 Dec 2023 | CNY | 5.09 | 5.1 | 5.03 | 5.03 | 5.03 | -0.08 (-1.57%) | 3,198,425 |
| 4 Dec 2023 | CNY | 5.14 | 5.15 | 5.1 | 5.11 | 5.11 | +0.03 (+0.59%) | 2,417,946 |
| 1 Dec 2023 | CNY | 5.08 | 5.11 | 5.04 | 5.08 | 5.08 | +0.02 (+0.40%) | 2,814,744 |
| 30 Nov 2023 | CNY | 5.09 | 5.09 | 5.02 | 5.06 | 5.06 | -0.01 (-0.20%) | 4,626,578 |
| 29 Nov 2023 | CNY | 5.18 | 5.18 | 5.06 | 5.07 | 5.07 | -0.1 (-1.93%) | 4,521,265 |
| 28 Nov 2023 | CNY | 5.12 | 5.17 | 5.11 | 5.17 | 5.17 | +0.05 (+0.98%) | 3,028,018 |
| 27 Nov 2023 | CNY | 5.11 | 5.15 | 5.09 | 5.12 | 5.12 | 0.0 (0.0%) | 3,876,596 |
| 24 Nov 2023 | CNY | 5.18 | 5.2 | 5.11 | 5.12 | 5.12 | -0.07 (-1.35%) | 4,216,508 |
| 23 Nov 2023 | CNY | 5.16 | 5.21 | 5.12 | 5.19 | 5.19 | +0.02 (+0.39%) | 3,583,926 |
| 22 Nov 2023 | CNY | 5.24 | 5.26 | 5.17 | 5.17 | 5.17 | -0.08 (-1.52%) | 3,831,841 |
| 21 Nov 2023 | CNY | 5.23 | 5.28 | 5.22 | 5.25 | 5.25 | +0.02 (+0.38%) | 6,670,554 |
| 20 Nov 2023 | CNY | 5.2 | 5.24 | 5.18 | 5.23 | 5.23 | +0.04 (+0.77%) | 4,661,800 |
| 17 Nov 2023 | CNY | 5.18 | 5.22 | 5.15 | 5.19 | 5.19 | +0.01 (+0.19%) | 3,603,478 |
| 16 Nov 2023 | CNY | 5.24 | 5.26 | 5.17 | 5.18 | 5.18 | -0.06 (-1.15%) | 3,775,906 |
| 15 Nov 2023 | CNY | 5.28 | 5.31 | 5.23 | 5.24 | 5.24 | -0.04 (-0.76%) | 5,949,747 |
| 14 Nov 2023 | CNY | 5.25 | 5.28 | 5.2 | 5.28 | 5.28 | +0.05 (+0.96%) | 6,505,401 |
| 13 Nov 2023 | CNY | 5.2 | 5.23 | 5.16 | 5.23 | 5.23 | +0.04 (+0.77%) | 6,743,674 |
| 10 Nov 2023 | CNY | 5.29 | 5.29 | 5.15 | 5.19 | 5.19 | -0.06 (-1.14%) | 8,738,148 |
