| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 7.63 | 7.77 | 7.51 | 7.56 | 7.56 | -0.15 (-1.95%) | 15,275,920 |
| 8 Jan 2024 | CNY | 7.62 | 7.94 | 7.47 | 7.71 | 7.71 | +0.07 (+0.92%) | 22,593,250 |
| 5 Jan 2024 | CNY | 7.87 | 7.87 | 7.6 | 7.64 | 7.64 | -0.22 (-2.80%) | 14,489,250 |
| 4 Jan 2024 | CNY | 8 | 8 | 7.84 | 7.86 | 7.86 | -0.11 (-1.38%) | 14,653,690 |
| 3 Jan 2024 | CNY | 8.06 | 8.09 | 7.87 | 7.97 | 7.97 | -0.1 (-1.24%) | 17,826,820 |
| 2 Jan 2024 | CNY | 8.2 | 8.2 | 8.03 | 8.07 | 8.07 | -0.03 (-0.37%) | 17,555,180 |
| 29 Dec 2023 | CNY | 8 | 8.13 | 7.93 | 8.1 | 8.1 | +0.19 (+2.40%) | 22,732,400 |
| 28 Dec 2023 | CNY | 7.79 | 7.97 | 7.68 | 7.91 | 7.91 | +0.11 (+1.41%) | 21,479,800 |
| 27 Dec 2023 | CNY | 7.7 | 7.86 | 7.67 | 7.8 | 7.8 | +0.1 (+1.30%) | 12,974,960 |
| 26 Dec 2023 | CNY | 8 | 8 | 7.68 | 7.7 | 7.7 | -0.27 (-3.39%) | 18,623,880 |
| 25 Dec 2023 | CNY | 8.02 | 8.1 | 7.93 | 7.97 | 7.97 | -0.07 (-0.87%) | 13,589,710 |
| 22 Dec 2023 | CNY | 8.41 | 8.44 | 8.01 | 8.04 | 8.04 | -0.37 (-4.40%) | 24,233,710 |
| 21 Dec 2023 | CNY | 8.27 | 8.51 | 8.12 | 8.41 | 8.41 | +0.08 (+0.96%) | 21,888,060 |
| 20 Dec 2023 | CNY | 8.66 | 8.67 | 8.32 | 8.33 | 8.33 | -0.29 (-3.36%) | 22,067,190 |
| 19 Dec 2023 | CNY | 8.56 | 8.72 | 8.54 | 8.62 | 8.62 | -0.02 (-0.23%) | 21,315,070 |
| 18 Dec 2023 | CNY | 9 | 9 | 8.6 | 8.64 | 8.64 | -0.36 (-4%) | 30,254,240 |
| 15 Dec 2023 | CNY | 9.25 | 9.26 | 8.9 | 9 | 9 | -0.25 (-2.70%) | 38,351,610 |
| 14 Dec 2023 | CNY | 9.32 | 9.37 | 9.16 | 9.25 | 9.25 | -0.01 (-0.11%) | 49,757,980 |
| 13 Dec 2023 | CNY | 9.3 | 9.42 | 9.22 | 9.26 | 9.26 | +0.02 (+0.22%) | 56,794,410 |
| 12 Dec 2023 | CNY | 9.16 | 9.3 | 9.05 | 9.24 | 9.24 | 0.0 (0.0%) | 60,478,330 |
| 11 Dec 2023 | CNY | 8.83 | 9.26 | 8.62 | 9.24 | 9.24 | +0.35 (+3.94%) | 71,822,560 |
| 8 Dec 2023 | CNY | 8.52 | 9.05 | 8.49 | 8.89 | 8.89 | +0.39 (+4.59%) | 68,991,260 |
| 7 Dec 2023 | CNY | 8.39 | 8.59 | 8.33 | 8.5 | 8.5 | +0.11 (+1.31%) | 26,289,510 |
| 6 Dec 2023 | CNY | 8.4 | 8.49 | 8.32 | 8.39 | 8.39 | -0.09 (-1.06%) | 20,710,230 |
| 5 Dec 2023 | CNY | 8.8 | 8.83 | 8.46 | 8.48 | 8.48 | -0.35 (-3.96%) | 23,311,900 |
| 4 Dec 2023 | CNY | 8.86 | 8.97 | 8.8 | 8.83 | 8.83 | +0.01 (+0.11%) | 30,167,520 |
| 1 Dec 2023 | CNY | 8.48 | 8.94 | 8.45 | 8.82 | 8.82 | +0.34 (+4.01%) | 43,453,720 |
| 30 Nov 2023 | CNY | 8.55 | 8.61 | 8.42 | 8.48 | 8.48 | -0.07 (-0.82%) | 16,965,300 |
| 29 Nov 2023 | CNY | 8.68 | 8.7 | 8.54 | 8.55 | 8.55 | -0.1 (-1.16%) | 21,058,130 |
| 28 Nov 2023 | CNY | 8.73 | 8.76 | 8.58 | 8.65 | 8.65 | -0.08 (-0.92%) | 25,699,100 |
