| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 8.85 | 8.88 | 8.73 | 8.76 | 8.76 | -0.15 (-1.68%) | 15,612,855 |
| 21 Dec 2023 | CNY | 8.93 | 8.98 | 8.7 | 8.91 | 8.91 | -0.11 (-1.22%) | 25,033,936 |
| 20 Dec 2023 | CNY | 8.84 | 9.18 | 8.82 | 9.02 | 9.02 | +0.15 (+1.69%) | 32,550,260 |
| 19 Dec 2023 | CNY | 9.01 | 9.04 | 8.82 | 8.87 | 8.87 | -0.26 (-2.85%) | 31,535,741 |
| 18 Dec 2023 | CNY | 8.75 | 9.24 | 8.68 | 9.13 | 9.13 | +0.37 (+4.22%) | 57,673,813 |
| 15 Dec 2023 | CNY | 8.63 | 8.82 | 8.62 | 8.76 | 8.76 | +0.14 (+1.62%) | 37,247,061 |
| 14 Dec 2023 | CNY | 8.62 | 8.65 | 8.59 | 8.62 | 8.62 | +0.02 (+0.23%) | 10,589,572 |
| 13 Dec 2023 | CNY | 8.64 | 8.66 | 8.6 | 8.6 | 8.6 | -0.06 (-0.69%) | 7,948,614 |
| 12 Dec 2023 | CNY | 8.6 | 8.68 | 8.56 | 8.66 | 8.66 | +0.05 (+0.58%) | 10,597,747 |
| 11 Dec 2023 | CNY | 8.62 | 8.63 | 8.35 | 8.61 | 8.61 | -0.01 (-0.12%) | 16,811,039 |
| 8 Dec 2023 | CNY | 8.58 | 8.7 | 8.58 | 8.62 | 8.62 | 0.0 (0.0%) | 25,984,665 |
| 7 Dec 2023 | CNY | 8.57 | 8.65 | 8.5 | 8.62 | 8.62 | +0.03 (+0.35%) | 12,789,167 |
| 6 Dec 2023 | CNY | 8.51 | 8.62 | 8.45 | 8.59 | 8.59 | +0.03 (+0.35%) | 11,084,714 |
| 5 Dec 2023 | CNY | 8.6 | 8.67 | 8.55 | 8.56 | 8.56 | -0.06 (-0.70%) | 14,758,626 |
| 4 Dec 2023 | CNY | 8.66 | 8.68 | 8.6 | 8.62 | 8.62 | -0.04 (-0.46%) | 10,021,416 |
| 1 Dec 2023 | CNY | 8.62 | 8.68 | 8.57 | 8.66 | 8.66 | +0.03 (+0.35%) | 10,460,613 |
| 30 Nov 2023 | CNY | 8.61 | 8.65 | 8.58 | 8.63 | 8.63 | +0.04 (+0.47%) | 9,031,953 |
| 29 Nov 2023 | CNY | 8.6 | 8.66 | 8.58 | 8.59 | 8.59 | -0.04 (-0.46%) | 9,581,407 |
| 28 Nov 2023 | CNY | 8.53 | 8.64 | 8.45 | 8.63 | 8.63 | +0.1 (+1.17%) | 12,323,873 |
| 27 Nov 2023 | CNY | 8.55 | 8.57 | 8.49 | 8.53 | 8.53 | -0.02 (-0.23%) | 9,423,230 |
| 24 Nov 2023 | CNY | 8.61 | 8.62 | 8.55 | 8.55 | 8.55 | -0.07 (-0.81%) | 9,255,699 |
| 23 Nov 2023 | CNY | 8.46 | 8.64 | 8.45 | 8.62 | 8.62 | +0.14 (+1.65%) | 15,241,400 |
| 22 Nov 2023 | CNY | 8.54 | 8.57 | 8.47 | 8.48 | 8.48 | -0.09 (-1.05%) | 11,505,718 |
| 21 Nov 2023 | CNY | 8.61 | 8.64 | 8.56 | 8.57 | 8.57 | -0.04 (-0.46%) | 9,700,217 |
| 20 Nov 2023 | CNY | 8.55 | 8.62 | 8.54 | 8.61 | 8.61 | +0.05 (+0.58%) | 9,289,875 |
| 17 Nov 2023 | CNY | 8.58 | 8.59 | 8.54 | 8.56 | 8.56 | -0.04 (-0.47%) | 7,322,488 |
| 16 Nov 2023 | CNY | 8.64 | 8.64 | 8.56 | 8.6 | 8.6 | -0.05 (-0.58%) | 9,557,404 |
| 15 Nov 2023 | CNY | 8.63 | 8.67 | 8.6 | 8.65 | 8.65 | +0.04 (+0.46%) | 11,993,888 |
| 14 Nov 2023 | CNY | 8.6 | 8.64 | 8.58 | 8.61 | 8.61 | 0.0 (0.0%) | 7,929,580 |
| 13 Nov 2023 | CNY | 8.62 | 8.66 | 8.56 | 8.61 | 8.61 | +0.02 (+0.23%) | 11,849,592 |
