| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 9.66 | 9.7 | 9.59 | 9.61 | 9.61 | -0.03 (-0.31%) | 6,589,700 |
| 28 Dec 2023 | CNY | 9.42 | 9.71 | 9.34 | 9.64 | 9.64 | +0.22 (+2.34%) | 8,286,000 |
| 27 Dec 2023 | CNY | 9.35 | 9.42 | 9.2 | 9.42 | 9.42 | +0.14 (+1.51%) | 6,504,040 |
| 26 Dec 2023 | CNY | 9.48 | 9.51 | 9.25 | 9.28 | 9.28 | -0.24 (-2.52%) | 8,642,222 |
| 25 Dec 2023 | CNY | 9.8 | 9.84 | 9.5 | 9.52 | 9.52 | -0.27 (-2.76%) | 11,414,559 |
| 22 Dec 2023 | CNY | 10.27 | 10.34 | 9.76 | 9.79 | 9.79 | -0.55 (-5.32%) | 17,111,413 |
| 21 Dec 2023 | CNY | 10.28 | 10.4 | 10.07 | 10.34 | 10.34 | -0.11 (-1.05%) | 17,811,190 |
| 20 Dec 2023 | CNY | 10.38 | 10.78 | 10.33 | 10.45 | 10.45 | +0.04 (+0.38%) | 21,402,046 |
| 19 Dec 2023 | CNY | 10.63 | 10.65 | 10.3 | 10.41 | 10.41 | -0.39 (-3.61%) | 20,623,207 |
| 18 Dec 2023 | CNY | 11 | 11.04 | 10.71 | 10.8 | 10.8 | -0.59 (-5.18%) | 30,317,043 |
| 15 Dec 2023 | CNY | 10.72 | 11.79 | 10.51 | 11.39 | 11.39 | +0.67 (+6.25%) | 52,156,630 |
| 14 Dec 2023 | CNY | 11 | 11.31 | 10.69 | 10.72 | 10.72 | -0.03 (-0.28%) | 48,438,681 |
| 13 Dec 2023 | CNY | 9.8 | 10.75 | 9.75 | 10.75 | 10.75 | +0.98 (+10.03%) | 27,336,514 |
| 12 Dec 2023 | CNY | 9.72 | 9.77 | 9.65 | 9.77 | 9.77 | +0.07 (+0.72%) | 2,598,400 |
| 11 Dec 2023 | CNY | 9.6 | 9.72 | 9.48 | 9.7 | 9.7 | +0.1 (+1.04%) | 2,740,380 |
| 8 Dec 2023 | CNY | 9.71 | 9.78 | 9.6 | 9.6 | 9.6 | -0.1 (-1.03%) | 2,879,101 |
| 7 Dec 2023 | CNY | 9.87 | 9.87 | 9.68 | 9.7 | 9.7 | -0.16 (-1.62%) | 3,623,399 |
| 6 Dec 2023 | CNY | 9.81 | 9.91 | 9.79 | 9.86 | 9.86 | +0.05 (+0.51%) | 2,600,200 |
| 5 Dec 2023 | CNY | 9.96 | 10 | 9.8 | 9.81 | 9.81 | -0.16 (-1.60%) | 3,269,600 |
| 4 Dec 2023 | CNY | 10.03 | 10.07 | 9.93 | 9.97 | 9.97 | -0.05 (-0.50%) | 3,533,285 |
| 1 Dec 2023 | CNY | 9.9 | 10.07 | 9.86 | 10.02 | 10.02 | +0.15 (+1.52%) | 3,941,022 |
| 30 Nov 2023 | CNY | 9.99 | 9.99 | 9.8 | 9.87 | 9.87 | -0.12 (-1.20%) | 4,859,281 |
| 29 Nov 2023 | CNY | 10.25 | 10.29 | 9.95 | 9.99 | 9.99 | -0.31 (-3.01%) | 9,338,550 |
| 28 Nov 2023 | CNY | 10.01 | 10.33 | 9.96 | 10.3 | 10.3 | +0.29 (+2.90%) | 11,313,509 |
| 27 Nov 2023 | CNY | 10 | 10.09 | 9.97 | 10.01 | 10.01 | -0.02 (-0.20%) | 2,965,300 |
| 24 Nov 2023 | CNY | 10.13 | 10.25 | 10.02 | 10.03 | 10.03 | -0.16 (-1.57%) | 3,802,444 |
| 23 Nov 2023 | CNY | 10.02 | 10.28 | 9.97 | 10.19 | 10.19 | +0.17 (+1.70%) | 6,272,400 |
| 22 Nov 2023 | CNY | 10.05 | 10.29 | 10.02 | 10.02 | 10.02 | -0.07 (-0.69%) | 5,515,429 |
| 21 Nov 2023 | CNY | 10.08 | 10.17 | 10.08 | 10.09 | 10.09 | -0.02 (-0.20%) | 2,764,213 |
| 20 Nov 2023 | CNY | 10.06 | 10.14 | 10.05 | 10.11 | 10.11 | +0.04 (+0.40%) | 2,539,800 |
