| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 9.04 | 9.12 | 8.92 | 8.98 | 8.98 | -0.1 (-1.10%) | 9,491,127 |
| 25 Dec 2023 | CNY | 8.94 | 9.14 | 8.94 | 9.08 | 9.08 | +0.08 (+0.89%) | 10,006,491 |
| 22 Dec 2023 | CNY | 9.09 | 9.09 | 8.95 | 9 | 9 | -0.1 (-1.10%) | 8,985,894 |
| 21 Dec 2023 | CNY | 8.85 | 9.1 | 8.83 | 9.1 | 9.1 | +0.18 (+2.02%) | 9,914,915 |
| 20 Dec 2023 | CNY | 9.09 | 9.12 | 8.89 | 8.92 | 8.92 | -0.17 (-1.87%) | 9,598,536 |
| 19 Dec 2023 | CNY | 9.01 | 9.13 | 8.97 | 9.09 | 9.09 | +0.03 (+0.33%) | 11,542,445 |
| 18 Dec 2023 | CNY | 9.1 | 9.18 | 9.02 | 9.06 | 9.06 | -0.08 (-0.88%) | 11,360,421 |
| 15 Dec 2023 | CNY | 9.27 | 9.31 | 9.11 | 9.14 | 9.14 | -0.11 (-1.19%) | 10,688,889 |
| 14 Dec 2023 | CNY | 9.35 | 9.42 | 9.24 | 9.25 | 9.25 | -0.07 (-0.75%) | 7,107,588 |
| 13 Dec 2023 | CNY | 9.5 | 9.54 | 9.3 | 9.32 | 9.32 | -0.24 (-2.51%) | 9,093,901 |
| 12 Dec 2023 | CNY | 9.47 | 9.57 | 9.39 | 9.56 | 9.56 | +0.07 (+0.74%) | 7,728,502 |
| 11 Dec 2023 | CNY | 9.38 | 9.54 | 9.22 | 9.49 | 9.49 | +0.06 (+0.64%) | 12,665,702 |
| 8 Dec 2023 | CNY | 9.5 | 9.58 | 9.42 | 9.43 | 9.43 | -0.07 (-0.74%) | 8,546,196 |
| 7 Dec 2023 | CNY | 9.49 | 9.55 | 9.33 | 9.5 | 9.5 | +0.01 (+0.11%) | 9,589,500 |
| 6 Dec 2023 | CNY | 9.48 | 9.61 | 9.45 | 9.49 | 9.49 | -0.01 (-0.11%) | 8,323,277 |
| 5 Dec 2023 | CNY | 9.57 | 9.65 | 9.5 | 9.5 | 9.5 | -0.1 (-1.04%) | 8,907,600 |
| 4 Dec 2023 | CNY | 9.71 | 9.76 | 9.55 | 9.6 | 9.6 | -0.11 (-1.13%) | 14,255,032 |
| 1 Dec 2023 | CNY | 9.92 | 9.92 | 9.68 | 9.71 | 9.71 | -0.24 (-2.41%) | 11,036,281 |
| 30 Nov 2023 | CNY | 9.87 | 9.95 | 9.8 | 9.95 | 9.95 | +0.08 (+0.81%) | 9,425,700 |
| 29 Nov 2023 | CNY | 9.87 | 9.92 | 9.78 | 9.87 | 9.87 | 0.0 (0.0%) | 8,683,884 |
| 28 Nov 2023 | CNY | 9.87 | 9.97 | 9.85 | 9.87 | 9.87 | +0.01 (+0.10%) | 7,904,000 |
| 27 Nov 2023 | CNY | 10.03 | 10.03 | 9.81 | 9.86 | 9.86 | -0.11 (-1.10%) | 10,951,208 |
| 24 Nov 2023 | CNY | 10.03 | 10.04 | 9.92 | 9.97 | 9.97 | -0.06 (-0.60%) | 4,883,042 |
| 23 Nov 2023 | CNY | 9.89 | 10.07 | 9.85 | 10.03 | 10.03 | +0.13 (+1.31%) | 9,599,095 |
| 22 Nov 2023 | CNY | 9.92 | 10 | 9.9 | 9.9 | 9.9 | -0.05 (-0.50%) | 6,833,200 |
| 21 Nov 2023 | CNY | 10.01 | 10.07 | 9.92 | 9.95 | 9.95 | -0.03 (-0.30%) | 9,901,600 |
| 20 Nov 2023 | CNY | 9.86 | 10 | 9.84 | 9.98 | 9.98 | +0.11 (+1.11%) | 10,179,729 |
| 17 Nov 2023 | CNY | 9.85 | 9.92 | 9.82 | 9.87 | 9.87 | -0.03 (-0.30%) | 7,646,900 |
| 16 Nov 2023 | CNY | 9.95 | 9.99 | 9.84 | 9.9 | 9.9 | -0.06 (-0.60%) | 8,514,500 |
| 15 Nov 2023 | CNY | 10.03 | 10.06 | 9.93 | 9.96 | 9.96 | +0.04 (+0.40%) | 9,439,000 |
