| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 7.03 | 7.07 | 6.92 | 6.99 | 6.99 | +0.02 (+0.29%) | 4,747,570 |
| 8 Jan 2024 | CNY | 7.1 | 7.1 | 6.96 | 6.97 | 6.97 | -0.13 (-1.83%) | 6,662,520 |
| 5 Jan 2024 | CNY | 7.22 | 7.24 | 7.08 | 7.1 | 7.1 | -0.12 (-1.66%) | 7,391,450 |
| 4 Jan 2024 | CNY | 7.24 | 7.27 | 7.16 | 7.22 | 7.22 | +0.02 (+0.28%) | 6,311,770 |
| 3 Jan 2024 | CNY | 7.19 | 7.25 | 7.15 | 7.2 | 7.2 | +0.01 (+0.14%) | 6,391,460 |
| 2 Jan 2024 | CNY | 7.12 | 7.24 | 7.12 | 7.19 | 7.19 | +0.08 (+1.13%) | 11,269,200 |
| 29 Dec 2023 | CNY | 7.09 | 7.14 | 7.06 | 7.11 | 7.11 | 0.0 (0.0%) | 7,518,900 |
| 28 Dec 2023 | CNY | 7.03 | 7.15 | 7 | 7.11 | 7.11 | +0.03 (+0.42%) | 11,859,660 |
| 27 Dec 2023 | CNY | 6.97 | 7.11 | 6.94 | 7.08 | 7.08 | +0.11 (+1.58%) | 10,225,800 |
| 26 Dec 2023 | CNY | 7.05 | 7.07 | 6.95 | 6.97 | 6.97 | -0.05 (-0.71%) | 5,584,280 |
| 25 Dec 2023 | CNY | 7.06 | 7.08 | 6.95 | 7.02 | 7.02 | -0.03 (-0.43%) | 5,053,600 |
| 22 Dec 2023 | CNY | 7.08 | 7.16 | 7.03 | 7.05 | 7.05 | -0.04 (-0.56%) | 7,395,250 |
| 21 Dec 2023 | CNY | 7.04 | 7.11 | 6.94 | 7.09 | 7.09 | +0.01 (+0.14%) | 9,084,500 |
| 20 Dec 2023 | CNY | 7.09 | 7.2 | 7.07 | 7.08 | 7.08 | -0.03 (-0.42%) | 7,705,160 |
| 19 Dec 2023 | CNY | 7.21 | 7.28 | 7.04 | 7.11 | 7.11 | -0.09 (-1.25%) | 10,414,160 |
| 18 Dec 2023 | CNY | 7.33 | 7.36 | 7.18 | 7.2 | 7.2 | -0.18 (-2.44%) | 12,559,920 |
| 15 Dec 2023 | CNY | 7.53 | 7.56 | 7.33 | 7.38 | 7.38 | -0.14 (-1.86%) | 12,194,400 |
| 14 Dec 2023 | CNY | 7.48 | 7.6 | 7.44 | 7.52 | 7.52 | +0.06 (+0.80%) | 10,435,400 |
| 13 Dec 2023 | CNY | 7.48 | 7.59 | 7.45 | 7.46 | 7.46 | -0.07 (-0.93%) | 7,759,580 |
| 12 Dec 2023 | CNY | 7.64 | 7.64 | 7.4 | 7.53 | 7.53 | -0.04 (-0.53%) | 12,010,500 |
| 11 Dec 2023 | CNY | 7.54 | 7.61 | 7.42 | 7.57 | 7.57 | +0.05 (+0.66%) | 9,851,100 |
| 8 Dec 2023 | CNY | 7.54 | 7.64 | 7.52 | 7.52 | 7.52 | 0.0 (0.0%) | 10,022,460 |
| 7 Dec 2023 | CNY | 7.62 | 7.63 | 7.51 | 7.52 | 7.52 | -0.09 (-1.18%) | 7,235,840 |
| 6 Dec 2023 | CNY | 7.61 | 7.67 | 7.53 | 7.61 | 7.61 | 0.0 (0.0%) | 5,947,000 |
| 5 Dec 2023 | CNY | 7.84 | 7.85 | 7.6 | 7.61 | 7.61 | -0.24 (-3.06%) | 9,598,210 |
| 4 Dec 2023 | CNY | 7.89 | 7.97 | 7.84 | 7.85 | 7.85 | -0.04 (-0.51%) | 7,725,900 |
| 1 Dec 2023 | CNY | 8.01 | 8.06 | 7.87 | 7.89 | 7.89 | -0.15 (-1.87%) | 11,271,040 |
| 30 Nov 2023 | CNY | 7.96 | 8.06 | 7.93 | 8.04 | 8.04 | +0.07 (+0.88%) | 9,221,400 |
| 29 Nov 2023 | CNY | 7.99 | 8.1 | 7.96 | 7.97 | 7.97 | -0.02 (-0.25%) | 10,953,700 |
| 28 Nov 2023 | CNY | 7.89 | 7.99 | 7.82 | 7.99 | 7.99 | +0.09 (+1.14%) | 9,383,440 |
