| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 9.19 | 9.48 | 9.16 | 9.29 | 9.29 | +0.2 (+2.20%) | 11,673,900 |
| 8 Jan 2024 | CNY | 9.1 | 9.32 | 9.07 | 9.09 | 9.09 | -0.06 (-0.66%) | 7,886,600 |
| 5 Jan 2024 | CNY | 9.37 | 9.49 | 9.09 | 9.15 | 9.15 | -0.22 (-2.35%) | 9,930,420 |
| 4 Jan 2024 | CNY | 9.29 | 9.47 | 9.19 | 9.37 | 9.37 | 0.0 (0.0%) | 12,179,660 |
| 3 Jan 2024 | CNY | 8.94 | 9.53 | 8.94 | 9.37 | 9.37 | +0.32 (+3.54%) | 17,961,040 |
| 2 Jan 2024 | CNY | 8.83 | 9.11 | 8.83 | 9.05 | 9.05 | +0.14 (+1.57%) | 10,345,400 |
| 29 Dec 2023 | CNY | 8.82 | 9.03 | 8.74 | 8.91 | 8.91 | +0.11 (+1.25%) | 9,452,880 |
| 28 Dec 2023 | CNY | 8.43 | 8.83 | 8.39 | 8.8 | 8.8 | +0.37 (+4.39%) | 11,483,450 |
| 27 Dec 2023 | CNY | 8.33 | 8.5 | 8.33 | 8.43 | 8.43 | +0.03 (+0.36%) | 6,241,900 |
| 26 Dec 2023 | CNY | 8.58 | 8.66 | 8.37 | 8.4 | 8.4 | -0.19 (-2.21%) | 8,798,370 |
| 25 Dec 2023 | CNY | 8.54 | 8.74 | 8.49 | 8.59 | 8.59 | -0.09 (-1.04%) | 8,804,820 |
| 22 Dec 2023 | CNY | 9.01 | 9.13 | 8.61 | 8.68 | 8.68 | -0.34 (-3.77%) | 15,666,800 |
| 21 Dec 2023 | CNY | 8.9 | 9.08 | 8.72 | 9.02 | 9.02 | -0.05 (-0.55%) | 16,278,480 |
| 20 Dec 2023 | CNY | 9.32 | 9.38 | 9 | 9.07 | 9.07 | -0.37 (-3.92%) | 26,660,440 |
| 19 Dec 2023 | CNY | 9.69 | 10 | 9.34 | 9.44 | 9.44 | -0.25 (-2.58%) | 35,796,840 |
| 18 Dec 2023 | CNY | 11.02 | 11.02 | 9.47 | 9.69 | 9.69 | -0.8 (-7.63%) | 50,783,000 |
| 15 Dec 2023 | CNY | 10.49 | 10.49 | 10.35 | 10.49 | 10.49 | +0.95 (+9.96%) | 12,666,430 |
| 14 Dec 2023 | CNY | 9.19 | 9.54 | 9.19 | 9.54 | 9.54 | +0.87 (+10.03%) | 7,206,800 |
| 13 Dec 2023 | CNY | 8.77 | 8.87 | 8.63 | 8.67 | 8.67 | -0.12 (-1.37%) | 5,722,500 |
| 12 Dec 2023 | CNY | 8.52 | 8.81 | 8.51 | 8.79 | 8.79 | +0.26 (+3.05%) | 7,597,320 |
| 11 Dec 2023 | CNY | 8.45 | 8.55 | 8.34 | 8.53 | 8.53 | -0.04 (-0.47%) | 7,629,600 |
| 8 Dec 2023 | CNY | 8.87 | 8.88 | 8.55 | 8.57 | 8.57 | -0.32 (-3.60%) | 8,736,730 |
| 7 Dec 2023 | CNY | 8.85 | 8.94 | 8.78 | 8.89 | 8.89 | +0.04 (+0.45%) | 8,222,540 |
| 6 Dec 2023 | CNY | 8.76 | 8.85 | 8.64 | 8.85 | 8.85 | +0.09 (+1.03%) | 7,097,600 |
| 5 Dec 2023 | CNY | 8.88 | 8.94 | 8.76 | 8.76 | 8.76 | -0.12 (-1.35%) | 7,935,600 |
| 4 Dec 2023 | CNY | 8.82 | 8.96 | 8.79 | 8.88 | 8.88 | +0.07 (+0.79%) | 9,432,850 |
| 1 Dec 2023 | CNY | 8.95 | 9.01 | 8.78 | 8.81 | 8.81 | -0.14 (-1.56%) | 13,838,440 |
| 30 Nov 2023 | CNY | 8.61 | 8.95 | 8.61 | 8.95 | 8.95 | +0.28 (+3.23%) | 14,897,560 |
| 29 Nov 2023 | CNY | 8.68 | 8.79 | 8.67 | 8.67 | 8.67 | -0.06 (-0.69%) | 3,412,370 |
| 28 Nov 2023 | CNY | 8.59 | 8.74 | 8.51 | 8.73 | 8.73 | +0.09 (+1.04%) | 5,169,000 |
