| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 7.41 | 7.42 | 7.35 | 7.36 | 7.36 | 0.0 (0.0%) | 3,381,600 |
| 13 Dec 2023 | CNY | 7.31 | 7.46 | 7.26 | 7.36 | 7.36 | +0.03 (+0.41%) | 5,629,311 |
| 12 Dec 2023 | CNY | 7.26 | 7.33 | 7.23 | 7.33 | 7.33 | +0.07 (+0.96%) | 3,847,101 |
| 11 Dec 2023 | CNY | 7.14 | 7.26 | 7.08 | 7.26 | 7.26 | +0.08 (+1.11%) | 6,895,400 |
| 8 Dec 2023 | CNY | 7.32 | 7.33 | 7.18 | 7.18 | 7.18 | -0.12 (-1.64%) | 6,448,800 |
| 7 Dec 2023 | CNY | 7.33 | 7.34 | 7.23 | 7.3 | 7.3 | -0.03 (-0.41%) | 4,782,400 |
| 6 Dec 2023 | CNY | 7.3 | 7.39 | 7.23 | 7.33 | 7.33 | +0.03 (+0.41%) | 5,471,956 |
| 5 Dec 2023 | CNY | 7.45 | 7.47 | 7.3 | 7.3 | 7.3 | -0.18 (-2.41%) | 5,279,500 |
| 4 Dec 2023 | CNY | 7.4 | 7.5 | 7.39 | 7.48 | 7.48 | +0.08 (+1.08%) | 6,078,111 |
| 1 Dec 2023 | CNY | 7.35 | 7.43 | 7.33 | 7.4 | 7.4 | +0.04 (+0.54%) | 4,801,615 |
| 30 Nov 2023 | CNY | 7.4 | 7.43 | 7.31 | 7.36 | 7.36 | -0.05 (-0.67%) | 4,468,061 |
| 29 Nov 2023 | CNY | 7.44 | 7.47 | 7.39 | 7.41 | 7.41 | -0.04 (-0.54%) | 4,242,433 |
| 28 Nov 2023 | CNY | 7.4 | 7.46 | 7.33 | 7.45 | 7.45 | +0.06 (+0.81%) | 4,749,437 |
| 27 Nov 2023 | CNY | 7.43 | 7.46 | 7.36 | 7.39 | 7.39 | -0.05 (-0.67%) | 6,306,607 |
| 24 Nov 2023 | CNY | 7.47 | 7.51 | 7.41 | 7.44 | 7.44 | -0.05 (-0.67%) | 5,472,401 |
| 23 Nov 2023 | CNY | 7.38 | 7.5 | 7.38 | 7.49 | 7.49 | +0.1 (+1.35%) | 5,522,000 |
| 22 Nov 2023 | CNY | 7.43 | 7.49 | 7.39 | 7.39 | 7.39 | -0.07 (-0.94%) | 5,391,101 |
| 21 Nov 2023 | CNY | 7.51 | 7.53 | 7.44 | 7.46 | 7.46 | -0.04 (-0.53%) | 6,334,000 |
| 20 Nov 2023 | CNY | 7.44 | 7.53 | 7.42 | 7.5 | 7.5 | +0.09 (+1.21%) | 6,728,805 |
| 17 Nov 2023 | CNY | 7.38 | 7.43 | 7.36 | 7.41 | 7.41 | +0.02 (+0.27%) | 4,304,500 |
| 16 Nov 2023 | CNY | 7.45 | 7.46 | 7.39 | 7.39 | 7.39 | -0.05 (-0.67%) | 5,479,800 |
| 15 Nov 2023 | CNY | 7.43 | 7.49 | 7.41 | 7.44 | 7.44 | +0.04 (+0.54%) | 5,605,500 |
| 14 Nov 2023 | CNY | 7.37 | 7.41 | 7.34 | 7.4 | 7.4 | +0.01 (+0.14%) | 6,730,400 |
| 13 Nov 2023 | CNY | 7.32 | 7.39 | 7.31 | 7.39 | 7.39 | +0.09 (+1.23%) | 6,200,300 |
| 10 Nov 2023 | CNY | 7.3 | 7.33 | 7.23 | 7.3 | 7.3 | -0.01 (-0.14%) | 4,449,000 |
| 9 Nov 2023 | CNY | 7.34 | 7.38 | 7.28 | 7.31 | 7.31 | -0.03 (-0.41%) | 5,068,391 |
| 8 Nov 2023 | CNY | 7.33 | 7.36 | 7.28 | 7.34 | 7.34 | -0.02 (-0.27%) | 6,757,500 |
| 7 Nov 2023 | CNY | 7.38 | 7.38 | 7.3 | 7.36 | 7.36 | -0.01 (-0.14%) | 5,974,707 |
| 6 Nov 2023 | CNY | 7.35 | 7.4 | 7.33 | 7.37 | 7.37 | +0.06 (+0.82%) | 6,844,438 |
| 3 Nov 2023 | CNY | 7.26 | 7.36 | 7.26 | 7.31 | 7.31 | +0.05 (+0.69%) | 4,786,028 |
