| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 8.2 | 8.42 | 8.2 | 8.41 | 8.41 | +0.22 (+2.69%) | 6,212,590 |
| 8 Jan 2024 | CNY | 8.3 | 8.3 | 8.19 | 8.19 | 8.19 | -0.11 (-1.33%) | 3,649,030 |
| 5 Jan 2024 | CNY | 8.39 | 8.44 | 8.25 | 8.3 | 8.3 | -0.11 (-1.31%) | 3,926,880 |
| 4 Jan 2024 | CNY | 8.45 | 8.46 | 8.37 | 8.41 | 8.41 | -0.07 (-0.83%) | 3,292,540 |
| 3 Jan 2024 | CNY | 8.49 | 8.52 | 8.42 | 8.48 | 8.48 | -0.01 (-0.12%) | 3,769,100 |
| 2 Jan 2024 | CNY | 8.51 | 8.53 | 8.48 | 8.49 | 8.49 | -0.03 (-0.35%) | 3,887,900 |
| 29 Dec 2023 | CNY | 8.45 | 8.55 | 8.45 | 8.52 | 8.52 | +0.03 (+0.35%) | 4,838,760 |
| 28 Dec 2023 | CNY | 8.36 | 8.52 | 8.31 | 8.49 | 8.49 | +0.09 (+1.07%) | 5,839,360 |
| 27 Dec 2023 | CNY | 8.38 | 8.41 | 8.27 | 8.4 | 8.4 | +0.05 (+0.60%) | 3,097,300 |
| 26 Dec 2023 | CNY | 8.34 | 8.38 | 8.31 | 8.35 | 8.35 | -0.04 (-0.48%) | 2,108,400 |
| 25 Dec 2023 | CNY | 8.34 | 8.4 | 8.23 | 8.39 | 8.39 | +0.05 (+0.60%) | 4,963,370 |
| 22 Dec 2023 | CNY | 8.48 | 8.51 | 8.31 | 8.34 | 8.34 | -0.12 (-1.42%) | 5,255,730 |
| 21 Dec 2023 | CNY | 8.4 | 8.52 | 8.35 | 8.46 | 8.46 | +0.01 (+0.12%) | 4,463,520 |
| 20 Dec 2023 | CNY | 8.73 | 8.73 | 8.39 | 8.45 | 8.45 | -0.22 (-2.54%) | 8,929,260 |
| 19 Dec 2023 | CNY | 8.71 | 8.75 | 8.56 | 8.67 | 8.67 | -0.07 (-0.80%) | 6,379,650 |
| 18 Dec 2023 | CNY | 9 | 9 | 8.7 | 8.74 | 8.74 | -0.28 (-3.10%) | 9,201,420 |
| 15 Dec 2023 | CNY | 9.11 | 9.12 | 8.89 | 9.02 | 9.02 | -0.08 (-0.88%) | 10,327,700 |
| 14 Dec 2023 | CNY | 9.02 | 9.24 | 9.01 | 9.1 | 9.1 | +0.07 (+0.78%) | 11,998,120 |
| 13 Dec 2023 | CNY | 9.03 | 9.18 | 8.98 | 9.03 | 9.03 | -0.04 (-0.44%) | 11,254,670 |
| 12 Dec 2023 | CNY | 9.03 | 9.15 | 9.01 | 9.07 | 9.07 | -0.03 (-0.33%) | 9,167,390 |
| 11 Dec 2023 | CNY | 8.89 | 9.11 | 8.86 | 9.1 | 9.1 | +0.1 (+1.11%) | 12,804,420 |
| 8 Dec 2023 | CNY | 9.02 | 9.25 | 8.97 | 9 | 9 | -0.08 (-0.88%) | 16,584,250 |
| 7 Dec 2023 | CNY | 9.2 | 9.39 | 8.98 | 9.08 | 9.08 | -0.06 (-0.66%) | 25,591,860 |
| 6 Dec 2023 | CNY | 8.8 | 9.18 | 8.8 | 9.14 | 9.14 | +0.27 (+3.04%) | 21,742,780 |
| 5 Dec 2023 | CNY | 8.75 | 9.07 | 8.72 | 8.87 | 8.87 | +0.11 (+1.26%) | 15,446,030 |
| 4 Dec 2023 | CNY | 8.8 | 8.9 | 8.74 | 8.76 | 8.76 | -0.08 (-0.90%) | 5,970,930 |
| 1 Dec 2023 | CNY | 8.69 | 9.04 | 8.69 | 8.84 | 8.84 | +0.12 (+1.38%) | 13,323,300 |
| 30 Nov 2023 | CNY | 8.63 | 8.74 | 8.61 | 8.72 | 8.72 | +0.08 (+0.93%) | 4,021,390 |
| 29 Nov 2023 | CNY | 8.77 | 8.79 | 8.63 | 8.64 | 8.64 | -0.13 (-1.48%) | 4,868,160 |
| 28 Nov 2023 | CNY | 8.75 | 8.87 | 8.66 | 8.77 | 8.77 | +0.02 (+0.23%) | 6,338,250 |
