| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 7.29 | 7.37 | 7.23 | 7.3 | 7.3 | 0.0 (0.0%) | 3,343,900 |
| 28 Dec 2023 | CNY | 7.13 | 7.34 | 7.07 | 7.3 | 7.3 | +0.17 (+2.38%) | 2,948,100 |
| 27 Dec 2023 | CNY | 7.1 | 7.15 | 7.03 | 7.13 | 7.13 | +0.04 (+0.56%) | 2,371,674 |
| 26 Dec 2023 | CNY | 7.12 | 7.19 | 7.08 | 7.09 | 7.09 | -0.02 (-0.28%) | 3,278,700 |
| 25 Dec 2023 | CNY | 7.3 | 7.3 | 7.06 | 7.11 | 7.11 | -0.2 (-2.74%) | 4,452,100 |
| 22 Dec 2023 | CNY | 7.47 | 7.47 | 7.27 | 7.31 | 7.31 | -0.09 (-1.22%) | 3,487,800 |
| 21 Dec 2023 | CNY | 7.4 | 7.42 | 7.25 | 7.4 | 7.4 | 0.0 (0.0%) | 3,680,300 |
| 20 Dec 2023 | CNY | 7.5 | 7.51 | 7.37 | 7.4 | 7.4 | -0.1 (-1.33%) | 5,006,300 |
| 19 Dec 2023 | CNY | 7.57 | 7.64 | 7.44 | 7.5 | 7.5 | -0.06 (-0.79%) | 4,719,196 |
| 18 Dec 2023 | CNY | 7.59 | 7.69 | 7.52 | 7.56 | 7.56 | -0.02 (-0.26%) | 6,737,802 |
| 15 Dec 2023 | CNY | 7.67 | 7.7 | 7.55 | 7.58 | 7.58 | -0.04 (-0.52%) | 5,726,022 |
| 14 Dec 2023 | CNY | 7.64 | 7.74 | 7.6 | 7.62 | 7.62 | -0.03 (-0.39%) | 5,904,000 |
| 13 Dec 2023 | CNY | 7.7 | 7.81 | 7.62 | 7.65 | 7.65 | -0.11 (-1.42%) | 7,610,750 |
| 12 Dec 2023 | CNY | 7.66 | 7.8 | 7.61 | 7.76 | 7.76 | +0.16 (+2.11%) | 10,055,412 |
| 11 Dec 2023 | CNY | 7.55 | 7.61 | 7.43 | 7.6 | 7.6 | +0.06 (+0.80%) | 8,506,093 |
| 8 Dec 2023 | CNY | 7.72 | 7.72 | 7.53 | 7.54 | 7.54 | -0.22 (-2.84%) | 11,704,902 |
| 7 Dec 2023 | CNY | 7.79 | 7.82 | 7.62 | 7.76 | 7.76 | -0.03 (-0.39%) | 12,984,601 |
| 6 Dec 2023 | CNY | 7.71 | 8.1 | 7.65 | 7.79 | 7.79 | 0.0 (0.0%) | 24,360,100 |
| 5 Dec 2023 | CNY | 8.1 | 8.1 | 7.71 | 7.79 | 7.79 | -0.27 (-3.35%) | 29,414,137 |
| 4 Dec 2023 | CNY | 7.32 | 8.06 | 7.3 | 8.06 | 8.06 | +0.73 (+9.96%) | 10,431,428 |
| 1 Dec 2023 | CNY | 7.21 | 7.35 | 7.21 | 7.33 | 7.33 | +0.11 (+1.52%) | 3,790,122 |
| 30 Nov 2023 | CNY | 7.32 | 7.33 | 7.17 | 7.22 | 7.22 | -0.05 (-0.69%) | 2,602,900 |
| 29 Nov 2023 | CNY | 7.29 | 7.33 | 7.24 | 7.27 | 7.27 | -0.02 (-0.27%) | 2,387,100 |
| 28 Nov 2023 | CNY | 7.24 | 7.31 | 7.2 | 7.29 | 7.29 | +0.08 (+1.11%) | 3,098,371 |
| 27 Nov 2023 | CNY | 7.31 | 7.31 | 7.19 | 7.21 | 7.21 | -0.07 (-0.96%) | 3,185,700 |
| 24 Nov 2023 | CNY | 7.32 | 7.35 | 7.26 | 7.28 | 7.28 | -0.05 (-0.68%) | 2,689,962 |
| 23 Nov 2023 | CNY | 7.27 | 7.35 | 7.22 | 7.33 | 7.33 | +0.08 (+1.10%) | 2,839,858 |
| 22 Nov 2023 | CNY | 7.29 | 7.33 | 7.25 | 7.25 | 7.25 | -0.01 (-0.14%) | 2,330,656 |
| 21 Nov 2023 | CNY | 7.26 | 7.36 | 7.26 | 7.26 | 7.26 | -0.02 (-0.27%) | 2,173,784 |
| 20 Nov 2023 | CNY | 7.28 | 7.32 | 7.24 | 7.28 | 7.28 | +0.04 (+0.55%) | 1,910,809 |
