| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 8.17 | 8.24 | 8.13 | 8.16 | 8.16 | +0.01 (+0.12%) | 7,253,603 |
| 13 Dec 2023 | CNY | 8.2 | 8.27 | 8.11 | 8.15 | 8.15 | -0.08 (-0.97%) | 8,319,067 |
| 12 Dec 2023 | CNY | 8.24 | 8.29 | 8.15 | 8.23 | 8.23 | -0.02 (-0.24%) | 6,787,006 |
| 11 Dec 2023 | CNY | 8.08 | 8.28 | 8 | 8.25 | 8.25 | +0.15 (+1.85%) | 14,090,877 |
| 8 Dec 2023 | CNY | 8.51 | 8.62 | 8.08 | 8.1 | 8.1 | -0.21 (-2.53%) | 26,135,880 |
| 7 Dec 2023 | CNY | 8.32 | 8.39 | 8.22 | 8.31 | 8.31 | -0.06 (-0.72%) | 8,926,660 |
| 6 Dec 2023 | CNY | 8.21 | 8.42 | 8.18 | 8.37 | 8.37 | +0.16 (+1.95%) | 9,557,062 |
| 5 Dec 2023 | CNY | 8.31 | 8.35 | 8.21 | 8.21 | 8.21 | -0.11 (-1.32%) | 7,936,627 |
| 4 Dec 2023 | CNY | 8.48 | 8.48 | 8.3 | 8.32 | 8.32 | -0.18 (-2.12%) | 15,722,898 |
| 1 Dec 2023 | CNY | 8.5 | 8.68 | 8.48 | 8.5 | 8.5 | -0.08 (-0.93%) | 12,105,460 |
| 30 Nov 2023 | CNY | 8.61 | 8.81 | 8.47 | 8.58 | 8.58 | -0.03 (-0.35%) | 15,805,635 |
| 29 Nov 2023 | CNY | 8.5 | 8.67 | 8.46 | 8.61 | 8.61 | +0.09 (+1.06%) | 12,423,266 |
| 28 Nov 2023 | CNY | 8.37 | 8.54 | 8.34 | 8.52 | 8.52 | +0.09 (+1.07%) | 11,348,618 |
| 27 Nov 2023 | CNY | 8.32 | 8.54 | 8.32 | 8.43 | 8.43 | +0.09 (+1.08%) | 12,657,426 |
| 24 Nov 2023 | CNY | 8.32 | 8.39 | 8.3 | 8.34 | 8.34 | 0.0 (0.0%) | 6,360,391 |
| 23 Nov 2023 | CNY | 8.28 | 8.35 | 8.26 | 8.34 | 8.34 | +0.06 (+0.72%) | 5,609,247 |
| 22 Nov 2023 | CNY | 8.3 | 8.36 | 8.27 | 8.28 | 8.28 | -0.03 (-0.36%) | 5,215,367 |
| 21 Nov 2023 | CNY | 8.43 | 8.43 | 8.3 | 8.31 | 8.31 | -0.11 (-1.31%) | 9,397,149 |
| 20 Nov 2023 | CNY | 8.35 | 8.42 | 8.3 | 8.42 | 8.42 | +0.07 (+0.84%) | 8,315,561 |
| 17 Nov 2023 | CNY | 8.32 | 8.37 | 8.3 | 8.35 | 8.35 | +0.03 (+0.36%) | 3,642,234 |
| 16 Nov 2023 | CNY | 8.34 | 8.4 | 8.3 | 8.32 | 8.32 | -0.04 (-0.48%) | 4,622,308 |
| 15 Nov 2023 | CNY | 8.39 | 8.43 | 8.3 | 8.36 | 8.36 | -0.02 (-0.24%) | 7,611,607 |
| 14 Nov 2023 | CNY | 8.29 | 8.4 | 8.25 | 8.38 | 8.38 | +0.09 (+1.09%) | 8,170,280 |
| 13 Nov 2023 | CNY | 8.3 | 8.32 | 8.21 | 8.29 | 8.29 | -0.01 (-0.12%) | 6,231,586 |
| 10 Nov 2023 | CNY | 8.3 | 8.42 | 8.28 | 8.3 | 8.3 | +0.02 (+0.24%) | 8,336,760 |
| 9 Nov 2023 | CNY | 8.23 | 8.33 | 8.22 | 8.28 | 8.28 | +0.03 (+0.36%) | 7,326,582 |
| 8 Nov 2023 | CNY | 8.19 | 8.3 | 8.15 | 8.25 | 8.25 | +0.04 (+0.49%) | 7,905,386 |
| 7 Nov 2023 | CNY | 8.19 | 8.27 | 8.12 | 8.21 | 8.21 | -0.01 (-0.12%) | 7,976,933 |
| 6 Nov 2023 | CNY | 8.17 | 8.23 | 8.12 | 8.22 | 8.22 | +0.08 (+0.98%) | 9,389,030 |
| 3 Nov 2023 | CNY | 8.11 | 8.16 | 8.1 | 8.14 | 8.14 | +0.06 (+0.74%) | 4,460,261 |
