| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 7.08 | 7.3 | 7.04 | 7.2 | 7.2 | +0.13 (+1.84%) | 5,670,671 |
| 28 Dec 2023 | CNY | 6.88 | 7.11 | 6.81 | 7.07 | 7.07 | +0.19 (+2.76%) | 7,193,683 |
| 27 Dec 2023 | CNY | 6.96 | 7.01 | 6.79 | 6.88 | 6.88 | -0.07 (-1.01%) | 6,881,427 |
| 26 Dec 2023 | CNY | 7.1 | 7.14 | 6.94 | 6.95 | 6.95 | -0.15 (-2.11%) | 4,787,300 |
| 25 Dec 2023 | CNY | 7.18 | 7.24 | 7.06 | 7.1 | 7.1 | -0.06 (-0.84%) | 6,434,725 |
| 22 Dec 2023 | CNY | 7.55 | 7.56 | 7.11 | 7.16 | 7.16 | -0.34 (-4.53%) | 12,973,081 |
| 21 Dec 2023 | CNY | 7.54 | 7.63 | 7.45 | 7.5 | 7.5 | -0.06 (-0.79%) | 5,700,000 |
| 20 Dec 2023 | CNY | 7.78 | 7.83 | 7.55 | 7.56 | 7.56 | -0.21 (-2.70%) | 6,338,662 |
| 19 Dec 2023 | CNY | 7.87 | 7.87 | 7.69 | 7.77 | 7.77 | -0.02 (-0.26%) | 8,121,500 |
| 18 Dec 2023 | CNY | 8.02 | 8.1 | 7.73 | 7.79 | 7.79 | -0.24 (-2.99%) | 10,548,087 |
| 15 Dec 2023 | CNY | 8.02 | 8.12 | 7.9 | 8.03 | 8.03 | +0.03 (+0.38%) | 6,721,800 |
| 14 Dec 2023 | CNY | 8.13 | 8.18 | 7.99 | 8 | 8 | -0.1 (-1.23%) | 8,522,917 |
| 13 Dec 2023 | CNY | 8.15 | 8.24 | 8.09 | 8.1 | 8.1 | -0.07 (-0.86%) | 7,070,600 |
| 12 Dec 2023 | CNY | 8.07 | 8.27 | 8.05 | 8.17 | 8.17 | +0.08 (+0.99%) | 12,373,400 |
| 11 Dec 2023 | CNY | 7.77 | 8.15 | 7.72 | 8.09 | 8.09 | +0.32 (+4.12%) | 17,150,300 |
| 8 Dec 2023 | CNY | 7.88 | 7.94 | 7.76 | 7.77 | 7.77 | -0.17 (-2.14%) | 9,202,700 |
| 7 Dec 2023 | CNY | 7.83 | 7.98 | 7.8 | 7.94 | 7.94 | +0.15 (+1.93%) | 14,258,400 |
| 6 Dec 2023 | CNY | 7.58 | 7.95 | 7.46 | 7.79 | 7.79 | +0.21 (+2.77%) | 13,112,555 |
| 5 Dec 2023 | CNY | 7.66 | 7.74 | 7.56 | 7.58 | 7.58 | -0.13 (-1.69%) | 6,367,300 |
| 4 Dec 2023 | CNY | 7.68 | 7.82 | 7.62 | 7.71 | 7.71 | +0.06 (+0.78%) | 6,789,300 |
| 1 Dec 2023 | CNY | 7.46 | 7.67 | 7.42 | 7.65 | 7.65 | +0.19 (+2.55%) | 9,079,898 |
| 30 Nov 2023 | CNY | 7.47 | 7.55 | 7.42 | 7.46 | 7.46 | -0.01 (-0.13%) | 4,882,682 |
| 29 Nov 2023 | CNY | 7.55 | 7.59 | 7.45 | 7.47 | 7.47 | -0.09 (-1.19%) | 3,944,264 |
| 28 Nov 2023 | CNY | 7.53 | 7.58 | 7.46 | 7.56 | 7.56 | +0.02 (+0.27%) | 4,526,021 |
| 27 Nov 2023 | CNY | 7.6 | 7.65 | 7.47 | 7.54 | 7.54 | -0.15 (-1.95%) | 7,230,462 |
| 24 Nov 2023 | CNY | 7.75 | 7.83 | 7.65 | 7.69 | 7.69 | 0.0 (0.0%) | 6,947,400 |
| 23 Nov 2023 | CNY | 7.77 | 7.8 | 7.62 | 7.69 | 7.69 | -0.11 (-1.41%) | 6,888,100 |
| 22 Nov 2023 | CNY | 7.67 | 7.88 | 7.63 | 7.8 | 7.8 | +0.11 (+1.43%) | 11,149,106 |
| 21 Nov 2023 | CNY | 7.65 | 7.8 | 7.65 | 7.69 | 7.69 | +0.03 (+0.39%) | 6,807,100 |
| 20 Nov 2023 | CNY | 7.62 | 7.74 | 7.54 | 7.66 | 7.66 | +0.06 (+0.79%) | 9,756,031 |
