| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2023 | CNY | 8.64 | 8.72 | 8.53 | 8.61 | 8.61 | -0.01 (-0.12%) | 10,081,158 |
| 15 Dec 2023 | CNY | 8.99 | 9.07 | 8.59 | 8.62 | 8.62 | -0.46 (-5.07%) | 23,267,562 |
| 14 Dec 2023 | CNY | 8.79 | 9.18 | 8.6 | 9.08 | 9.08 | +0.23 (+2.60%) | 30,107,215 |
| 13 Dec 2023 | CNY | 8.66 | 8.9 | 8.63 | 8.85 | 8.85 | +0.19 (+2.19%) | 19,092,683 |
| 12 Dec 2023 | CNY | 8.54 | 8.73 | 8.52 | 8.66 | 8.66 | +0.1 (+1.17%) | 14,130,864 |
| 11 Dec 2023 | CNY | 8.39 | 8.58 | 8.28 | 8.56 | 8.56 | +0.2 (+2.39%) | 13,200,119 |
| 8 Dec 2023 | CNY | 8.35 | 8.43 | 8.29 | 8.36 | 8.36 | +0.03 (+0.36%) | 6,269,002 |
| 7 Dec 2023 | CNY | 8.36 | 8.4 | 8.3 | 8.33 | 8.33 | -0.03 (-0.36%) | 4,742,881 |
| 6 Dec 2023 | CNY | 8.32 | 8.38 | 8.2 | 8.36 | 8.36 | +0.05 (+0.60%) | 8,555,100 |
| 5 Dec 2023 | CNY | 8.29 | 8.38 | 8.18 | 8.31 | 8.31 | +0.07 (+0.85%) | 12,455,342 |
| 4 Dec 2023 | CNY | 8.11 | 8.26 | 8.03 | 8.24 | 8.24 | +0.14 (+1.73%) | 14,223,150 |
| 1 Dec 2023 | CNY | 8.03 | 8.14 | 8.03 | 8.1 | 8.1 | +0.07 (+0.87%) | 6,632,074 |
| 30 Nov 2023 | CNY | 8.03 | 8.06 | 7.99 | 8.03 | 8.03 | +0.02 (+0.25%) | 6,910,625 |
| 29 Nov 2023 | CNY | 8 | 8.04 | 7.98 | 8.01 | 8.01 | 0.0 (0.0%) | 2,885,872 |
| 28 Nov 2023 | CNY | 8.03 | 8.04 | 7.95 | 8.01 | 8.01 | -0.01 (-0.12%) | 5,710,700 |
| 27 Nov 2023 | CNY | 8.09 | 8.12 | 8.01 | 8.02 | 8.02 | -0.09 (-1.11%) | 8,089,724 |
| 24 Nov 2023 | CNY | 8.08 | 8.14 | 8.06 | 8.11 | 8.11 | +0.02 (+0.25%) | 6,763,400 |
| 23 Nov 2023 | CNY | 8.14 | 8.16 | 8.02 | 8.09 | 8.09 | -0.05 (-0.61%) | 8,719,700 |
| 22 Nov 2023 | CNY | 8.12 | 8.24 | 8.09 | 8.14 | 8.14 | +0.05 (+0.62%) | 6,837,797 |
| 21 Nov 2023 | CNY | 8.07 | 8.14 | 8.04 | 8.09 | 8.09 | +0.03 (+0.37%) | 3,215,546 |
| 20 Nov 2023 | CNY | 8.13 | 8.19 | 8.05 | 8.06 | 8.06 | -0.06 (-0.74%) | 5,984,358 |
| 17 Nov 2023 | CNY | 8.1 | 8.14 | 8.08 | 8.12 | 8.12 | 0.0 (0.0%) | 3,411,700 |
| 16 Nov 2023 | CNY | 8.05 | 8.14 | 8.02 | 8.12 | 8.12 | +0.05 (+0.62%) | 3,780,700 |
| 15 Nov 2023 | CNY | 8.12 | 8.12 | 8.01 | 8.07 | 8.07 | -0.04 (-0.49%) | 3,691,408 |
| 14 Nov 2023 | CNY | 8.1 | 8.12 | 8.04 | 8.11 | 8.11 | 0.0 (0.0%) | 2,756,236 |
| 13 Nov 2023 | CNY | 8.14 | 8.16 | 8 | 8.11 | 8.11 | -0.02 (-0.25%) | 3,413,812 |
| 10 Nov 2023 | CNY | 8.12 | 8.17 | 8.09 | 8.13 | 8.13 | -0.03 (-0.37%) | 2,848,741 |
| 9 Nov 2023 | CNY | 8.09 | 8.17 | 8.04 | 8.16 | 8.16 | +0.07 (+0.87%) | 3,894,352 |
| 8 Nov 2023 | CNY | 8.01 | 8.1 | 7.96 | 8.09 | 8.09 | +0.06 (+0.75%) | 4,783,755 |
| 7 Nov 2023 | CNY | 7.92 | 8.04 | 7.86 | 8.03 | 8.03 | +0.14 (+1.77%) | 10,110,732 |
