| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 7.77 | 7.99 | 7.74 | 7.87 | 7.87 | +0.08 (+1.03%) | 13,497,940 |
| 8 Jan 2024 | CNY | 7.97 | 7.98 | 7.76 | 7.79 | 7.79 | -0.17 (-2.14%) | 19,047,090 |
| 5 Jan 2024 | CNY | 7.9 | 8.2 | 7.88 | 7.96 | 7.96 | +0.08 (+1.02%) | 36,020,930 |
| 4 Jan 2024 | CNY | 8 | 8 | 7.83 | 7.88 | 7.88 | -0.12 (-1.50%) | 11,921,800 |
| 3 Jan 2024 | CNY | 8.04 | 8.16 | 7.95 | 8 | 8 | -0.09 (-1.11%) | 11,947,520 |
| 2 Jan 2024 | CNY | 8.14 | 8.16 | 8.01 | 8.09 | 8.09 | -0.02 (-0.25%) | 11,171,350 |
| 29 Dec 2023 | CNY | 8.09 | 8.18 | 8.03 | 8.11 | 8.11 | +0.07 (+0.87%) | 12,815,050 |
| 28 Dec 2023 | CNY | 7.88 | 8.13 | 7.83 | 8.04 | 8.04 | +0.12 (+1.52%) | 19,498,210 |
| 27 Dec 2023 | CNY | 7.86 | 7.93 | 7.77 | 7.92 | 7.92 | +0.05 (+0.64%) | 12,551,540 |
| 26 Dec 2023 | CNY | 7.94 | 7.94 | 7.79 | 7.87 | 7.87 | -0.08 (-1.01%) | 10,005,110 |
| 25 Dec 2023 | CNY | 7.93 | 8.02 | 7.9 | 7.95 | 7.95 | +0.02 (+0.25%) | 9,651,400 |
| 22 Dec 2023 | CNY | 8.07 | 8.1 | 7.9 | 7.93 | 7.93 | -0.15 (-1.86%) | 15,026,570 |
| 21 Dec 2023 | CNY | 7.98 | 8.15 | 7.93 | 8.08 | 8.08 | +0.04 (+0.50%) | 16,340,710 |
| 20 Dec 2023 | CNY | 8.2 | 8.22 | 8 | 8.04 | 8.04 | -0.12 (-1.47%) | 9,917,640 |
| 19 Dec 2023 | CNY | 8.14 | 8.21 | 8.08 | 8.16 | 8.16 | 0.0 (0.0%) | 11,790,290 |
| 18 Dec 2023 | CNY | 8.31 | 8.31 | 8.14 | 8.16 | 8.16 | -0.19 (-2.28%) | 15,657,660 |
| 15 Dec 2023 | CNY | 8.36 | 8.49 | 8.27 | 8.35 | 8.35 | -0.01 (-0.12%) | 21,643,570 |
| 14 Dec 2023 | CNY | 8.51 | 8.55 | 8.31 | 8.36 | 8.36 | -0.13 (-1.53%) | 17,231,760 |
| 13 Dec 2023 | CNY | 8.61 | 8.67 | 8.48 | 8.49 | 8.49 | -0.14 (-1.62%) | 13,584,150 |
| 12 Dec 2023 | CNY | 8.8 | 8.8 | 8.56 | 8.63 | 8.63 | -0.13 (-1.48%) | 15,981,720 |
| 11 Dec 2023 | CNY | 8.45 | 8.76 | 8.34 | 8.76 | 8.76 | +0.46 (+5.54%) | 32,159,650 |
| 8 Dec 2023 | CNY | 8.84 | 8.86 | 8.26 | 8.3 | 8.3 | -0.53 (-6.00%) | 42,264,060 |
| 7 Dec 2023 | CNY | 8.81 | 8.93 | 8.78 | 8.83 | 8.83 | +0.02 (+0.23%) | 9,600,460 |
| 6 Dec 2023 | CNY | 8.84 | 8.92 | 8.76 | 8.81 | 8.81 | -0.04 (-0.45%) | 9,790,600 |
| 5 Dec 2023 | CNY | 8.94 | 9.03 | 8.85 | 8.85 | 8.85 | -0.11 (-1.23%) | 13,598,130 |
| 4 Dec 2023 | CNY | 9.25 | 9.28 | 8.9 | 8.96 | 8.96 | -0.28 (-3.03%) | 27,678,980 |
| 1 Dec 2023 | CNY | 9.18 | 9.27 | 9.16 | 9.24 | 9.24 | +0.04 (+0.43%) | 9,731,550 |
| 30 Nov 2023 | CNY | 9.31 | 9.34 | 9.17 | 9.2 | 9.2 | -0.13 (-1.39%) | 10,293,310 |
| 29 Nov 2023 | CNY | 9.33 | 9.45 | 9.25 | 9.33 | 9.33 | +0.01 (+0.11%) | 16,171,330 |
| 28 Nov 2023 | CNY | 9.09 | 9.47 | 9.03 | 9.32 | 9.32 | +0.19 (+2.08%) | 25,227,420 |
