| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 8.44 | 8.59 | 8.41 | 8.46 | 8.46 | 0.0 (0.0%) | 9,781,100 |
| 8 Jan 2024 | CNY | 8.75 | 8.81 | 8.42 | 8.46 | 8.46 | -0.34 (-3.86%) | 16,102,800 |
| 5 Jan 2024 | CNY | 9.08 | 9.1 | 8.73 | 8.8 | 8.8 | -0.28 (-3.08%) | 18,188,910 |
| 4 Jan 2024 | CNY | 9.08 | 9.2 | 9.01 | 9.08 | 9.08 | -0.05 (-0.55%) | 16,332,200 |
| 3 Jan 2024 | CNY | 9.3 | 9.39 | 9.03 | 9.13 | 9.13 | -0.27 (-2.87%) | 30,427,210 |
| 2 Jan 2024 | CNY | 9.04 | 9.59 | 9.04 | 9.4 | 9.4 | +0.41 (+4.56%) | 42,498,450 |
| 29 Dec 2023 | CNY | 8.87 | 9.01 | 8.84 | 8.99 | 8.99 | +0.12 (+1.35%) | 10,981,910 |
| 28 Dec 2023 | CNY | 8.62 | 8.93 | 8.52 | 8.87 | 8.87 | +0.25 (+2.90%) | 20,363,020 |
| 27 Dec 2023 | CNY | 8.57 | 8.66 | 8.49 | 8.62 | 8.62 | +0.07 (+0.82%) | 7,909,010 |
| 26 Dec 2023 | CNY | 8.67 | 8.68 | 8.52 | 8.55 | 8.55 | -0.13 (-1.50%) | 7,698,830 |
| 25 Dec 2023 | CNY | 8.69 | 8.75 | 8.62 | 8.68 | 8.68 | -0.03 (-0.34%) | 6,549,680 |
| 22 Dec 2023 | CNY | 8.74 | 8.8 | 8.65 | 8.71 | 8.71 | -0.01 (-0.11%) | 8,032,850 |
| 21 Dec 2023 | CNY | 8.71 | 8.78 | 8.57 | 8.72 | 8.72 | -0.04 (-0.46%) | 11,036,140 |
| 20 Dec 2023 | CNY | 8.92 | 8.93 | 8.75 | 8.76 | 8.76 | -0.15 (-1.68%) | 9,539,900 |
| 19 Dec 2023 | CNY | 8.9 | 8.95 | 8.82 | 8.91 | 8.91 | +0.03 (+0.34%) | 7,811,700 |
| 18 Dec 2023 | CNY | 9.09 | 9.1 | 8.84 | 8.88 | 8.88 | -0.22 (-2.42%) | 15,103,940 |
| 15 Dec 2023 | CNY | 9.18 | 9.23 | 9.09 | 9.1 | 9.1 | -0.07 (-0.76%) | 9,316,080 |
| 14 Dec 2023 | CNY | 9.28 | 9.35 | 9.14 | 9.17 | 9.17 | -0.06 (-0.65%) | 9,768,250 |
| 13 Dec 2023 | CNY | 9.28 | 9.36 | 9.21 | 9.23 | 9.23 | -0.07 (-0.75%) | 8,433,800 |
| 12 Dec 2023 | CNY | 9.3 | 9.35 | 9.24 | 9.3 | 9.3 | 0.0 (0.0%) | 8,995,400 |
| 11 Dec 2023 | CNY | 9.19 | 9.33 | 9.09 | 9.3 | 9.3 | +0.1 (+1.09%) | 11,825,680 |
| 8 Dec 2023 | CNY | 9.28 | 9.32 | 9.19 | 9.2 | 9.2 | -0.09 (-0.97%) | 10,151,210 |
| 7 Dec 2023 | CNY | 9.38 | 9.39 | 9.19 | 9.29 | 9.29 | -0.09 (-0.96%) | 11,615,470 |
| 6 Dec 2023 | CNY | 9.32 | 9.5 | 9.27 | 9.38 | 9.38 | +0.05 (+0.54%) | 11,990,700 |
| 5 Dec 2023 | CNY | 9.52 | 9.54 | 9.32 | 9.33 | 9.33 | -0.24 (-2.51%) | 13,398,830 |
| 4 Dec 2023 | CNY | 9.59 | 9.68 | 9.54 | 9.57 | 9.57 | -0.03 (-0.31%) | 14,936,820 |
| 1 Dec 2023 | CNY | 9.66 | 9.66 | 9.45 | 9.6 | 9.6 | -0.04 (-0.41%) | 14,712,700 |
| 30 Nov 2023 | CNY | 9.8 | 9.83 | 9.53 | 9.64 | 9.64 | -0.16 (-1.63%) | 14,336,300 |
| 29 Nov 2023 | CNY | 9.75 | 9.89 | 9.73 | 9.8 | 9.8 | +0.03 (+0.31%) | 15,035,040 |
| 28 Nov 2023 | CNY | 9.76 | 9.82 | 9.64 | 9.77 | 9.77 | -0.04 (-0.41%) | 14,298,440 |
