| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 7.02 | 7.04 | 6.96 | 6.96 | 6.96 | -0.04 (-0.57%) | 4,160,800 |
| 13 Dec 2023 | CNY | 7.01 | 7.07 | 7 | 7 | 7 | -0.04 (-0.57%) | 3,854,081 |
| 12 Dec 2023 | CNY | 6.98 | 7.06 | 6.94 | 7.04 | 7.04 | +0.05 (+0.72%) | 5,608,318 |
| 11 Dec 2023 | CNY | 6.98 | 7.02 | 6.86 | 6.99 | 6.99 | -0.01 (-0.14%) | 6,035,099 |
| 8 Dec 2023 | CNY | 7.11 | 7.12 | 6.98 | 7 | 7 | -0.11 (-1.55%) | 8,686,307 |
| 7 Dec 2023 | CNY | 7.12 | 7.13 | 7 | 7.11 | 7.11 | -0.01 (-0.14%) | 5,611,950 |
| 6 Dec 2023 | CNY | 7.15 | 7.17 | 7.09 | 7.12 | 7.12 | -0.02 (-0.28%) | 4,913,220 |
| 5 Dec 2023 | CNY | 7.24 | 7.25 | 7.13 | 7.14 | 7.14 | -0.13 (-1.79%) | 4,837,203 |
| 4 Dec 2023 | CNY | 7.28 | 7.3 | 7.23 | 7.27 | 7.27 | 0.0 (0.0%) | 4,510,114 |
| 1 Dec 2023 | CNY | 7.22 | 7.28 | 7.19 | 7.27 | 7.27 | +0.03 (+0.41%) | 4,266,530 |
| 30 Nov 2023 | CNY | 7.24 | 7.28 | 7.19 | 7.24 | 7.24 | -0.02 (-0.28%) | 3,619,156 |
| 29 Nov 2023 | CNY | 7.36 | 7.36 | 7.24 | 7.26 | 7.26 | -0.1 (-1.36%) | 3,838,860 |
| 28 Nov 2023 | CNY | 7.34 | 7.37 | 7.21 | 7.36 | 7.36 | +0.02 (+0.27%) | 6,445,587 |
| 27 Nov 2023 | CNY | 7.47 | 7.51 | 7.3 | 7.34 | 7.34 | -0.17 (-2.26%) | 8,701,341 |
| 24 Nov 2023 | CNY | 7.5 | 7.54 | 7.47 | 7.51 | 7.51 | 0.0 (0.0%) | 6,489,227 |
| 23 Nov 2023 | CNY | 7.39 | 7.51 | 7.36 | 7.51 | 7.51 | +0.13 (+1.76%) | 6,801,006 |
| 22 Nov 2023 | CNY | 7.41 | 7.44 | 7.38 | 7.38 | 7.38 | -0.03 (-0.40%) | 3,205,104 |
| 21 Nov 2023 | CNY | 7.39 | 7.47 | 7.39 | 7.41 | 7.41 | +0.02 (+0.27%) | 7,762,720 |
| 20 Nov 2023 | CNY | 7.36 | 7.41 | 7.34 | 7.39 | 7.39 | +0.02 (+0.27%) | 3,149,420 |
| 17 Nov 2023 | CNY | 7.38 | 7.39 | 7.32 | 7.37 | 7.37 | -0.02 (-0.27%) | 4,301,700 |
| 16 Nov 2023 | CNY | 7.43 | 7.44 | 7.39 | 7.39 | 7.39 | -0.03 (-0.40%) | 3,541,228 |
| 15 Nov 2023 | CNY | 7.43 | 7.47 | 7.41 | 7.42 | 7.42 | +0.02 (+0.27%) | 6,300,476 |
| 14 Nov 2023 | CNY | 7.4 | 7.43 | 7.37 | 7.4 | 7.4 | 0.0 (0.0%) | 3,594,900 |
| 13 Nov 2023 | CNY | 7.39 | 7.42 | 7.34 | 7.4 | 7.4 | +0.02 (+0.27%) | 4,570,241 |
| 10 Nov 2023 | CNY | 7.44 | 7.44 | 7.35 | 7.38 | 7.38 | -0.06 (-0.81%) | 4,468,042 |
| 9 Nov 2023 | CNY | 7.41 | 7.48 | 7.4 | 7.44 | 7.44 | +0.02 (+0.27%) | 5,854,985 |
| 8 Nov 2023 | CNY | 7.39 | 7.43 | 7.36 | 7.42 | 7.42 | +0.03 (+0.41%) | 4,754,132 |
| 7 Nov 2023 | CNY | 7.45 | 7.45 | 7.35 | 7.39 | 7.39 | -0.05 (-0.67%) | 5,289,180 |
| 6 Nov 2023 | CNY | 7.41 | 7.46 | 7.38 | 7.44 | 7.44 | +0.05 (+0.68%) | 7,354,879 |
| 3 Nov 2023 | CNY | 7.36 | 7.41 | 7.35 | 7.39 | 7.39 | +0.04 (+0.54%) | 3,607,496 |
