| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 8.59 | 8.74 | 8.54 | 8.61 | 8.61 | +0.01 (+0.12%) | 5,403,498 |
| 12 Dec 2023 | CNY | 8.55 | 8.71 | 8.51 | 8.6 | 8.6 | +0.05 (+0.58%) | 5,072,590 |
| 11 Dec 2023 | CNY | 8.37 | 8.56 | 8.32 | 8.55 | 8.55 | +0.13 (+1.54%) | 6,363,234 |
| 8 Dec 2023 | CNY | 8.58 | 8.65 | 8.41 | 8.42 | 8.42 | -0.16 (-1.86%) | 5,214,895 |
| 7 Dec 2023 | CNY | 8.56 | 8.64 | 8.48 | 8.58 | 8.58 | -0.01 (-0.12%) | 4,635,000 |
| 6 Dec 2023 | CNY | 8.65 | 8.71 | 8.58 | 8.59 | 8.59 | -0.08 (-0.92%) | 4,949,400 |
| 5 Dec 2023 | CNY | 8.89 | 8.89 | 8.66 | 8.67 | 8.67 | -0.22 (-2.47%) | 6,151,750 |
| 4 Dec 2023 | CNY | 8.73 | 8.97 | 8.72 | 8.89 | 8.89 | +0.14 (+1.60%) | 6,826,610 |
| 1 Dec 2023 | CNY | 8.66 | 8.77 | 8.54 | 8.75 | 8.75 | +0.09 (+1.04%) | 5,307,000 |
| 30 Nov 2023 | CNY | 8.78 | 8.83 | 8.6 | 8.66 | 8.66 | -0.13 (-1.48%) | 4,983,800 |
| 29 Nov 2023 | CNY | 8.84 | 8.85 | 8.75 | 8.79 | 8.79 | -0.03 (-0.34%) | 4,342,835 |
| 28 Nov 2023 | CNY | 8.87 | 8.9 | 8.77 | 8.82 | 8.82 | -0.04 (-0.45%) | 3,945,100 |
| 27 Nov 2023 | CNY | 8.78 | 8.93 | 8.78 | 8.86 | 8.86 | +0.05 (+0.57%) | 5,709,588 |
| 24 Nov 2023 | CNY | 8.98 | 8.98 | 8.76 | 8.81 | 8.81 | -0.13 (-1.45%) | 5,384,300 |
| 23 Nov 2023 | CNY | 8.85 | 8.97 | 8.77 | 8.94 | 8.94 | +0.09 (+1.02%) | 5,821,150 |
| 22 Nov 2023 | CNY | 9.12 | 9.12 | 8.83 | 8.85 | 8.85 | -0.24 (-2.64%) | 7,280,260 |
| 21 Nov 2023 | CNY | 9.19 | 9.2 | 9.05 | 9.09 | 9.09 | -0.08 (-0.87%) | 6,036,899 |
| 20 Nov 2023 | CNY | 9.07 | 9.18 | 9.03 | 9.17 | 9.17 | +0.1 (+1.10%) | 5,651,195 |
| 17 Nov 2023 | CNY | 9.04 | 9.08 | 8.97 | 9.07 | 9.07 | +0.01 (+0.11%) | 4,864,701 |
| 16 Nov 2023 | CNY | 9.1 | 9.19 | 9.06 | 9.06 | 9.06 | -0.01 (-0.11%) | 6,539,800 |
| 15 Nov 2023 | CNY | 9.06 | 9.19 | 8.97 | 9.07 | 9.07 | +0.02 (+0.22%) | 7,269,569 |
| 14 Nov 2023 | CNY | 9.13 | 9.18 | 8.96 | 9.05 | 9.05 | -0.04 (-0.44%) | 10,142,150 |
| 13 Nov 2023 | CNY | 8.71 | 9.15 | 8.71 | 9.09 | 9.09 | +0.38 (+4.36%) | 17,699,998 |
| 10 Nov 2023 | CNY | 8.6 | 8.79 | 8.57 | 8.71 | 8.71 | +0.04 (+0.46%) | 5,144,700 |
| 9 Nov 2023 | CNY | 8.75 | 8.8 | 8.64 | 8.67 | 8.67 | -0.08 (-0.91%) | 4,743,948 |
| 8 Nov 2023 | CNY | 8.71 | 8.8 | 8.68 | 8.75 | 8.75 | -0.01 (-0.11%) | 5,375,411 |
| 7 Nov 2023 | CNY | 8.84 | 8.84 | 8.63 | 8.76 | 8.76 | -0.01 (-0.11%) | 7,515,700 |
| 6 Nov 2023 | CNY | 8.69 | 8.79 | 8.66 | 8.77 | 8.77 | +0.1 (+1.15%) | 7,172,793 |
| 3 Nov 2023 | CNY | 8.45 | 8.82 | 8.44 | 8.67 | 8.67 | +0.23 (+2.73%) | 8,923,243 |
| 2 Nov 2023 | CNY | 8.61 | 8.75 | 8.43 | 8.44 | 8.44 | -0.17 (-1.97%) | 6,483,245 |
