| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2024 | CNY | 9.88 | 9.97 | 9.8 | 9.91 | 9.91 | +0.03 (+0.30%) | 8,788,024 |
| 18 Jan 2024 | CNY | 9.98 | 10 | 9.66 | 9.88 | 9.88 | -0.12 (-1.20%) | 19,680,067 |
| 17 Jan 2024 | CNY | 10.03 | 10.09 | 9.99 | 10 | 10 | -0.06 (-0.60%) | 21,184,389 |
| 16 Jan 2024 | CNY | 10 | 10.06 | 9.95 | 10.06 | 10.06 | +0.06 (+0.60%) | 15,030,590 |
| 15 Jan 2024 | CNY | 9.95 | 10.05 | 9.9 | 10 | 10 | +0.02 (+0.20%) | 8,867,231 |
| 12 Jan 2024 | CNY | 9.91 | 10.08 | 9.86 | 9.98 | 9.98 | +0.09 (+0.91%) | 10,221,623 |
| 11 Jan 2024 | CNY | 9.99 | 10.07 | 9.84 | 9.89 | 9.89 | -0.11 (-1.10%) | 13,542,367 |
| 10 Jan 2024 | CNY | 10.06 | 10.23 | 9.98 | 10 | 10 | -0.12 (-1.19%) | 22,709,477 |
| 9 Jan 2024 | CNY | 9.95 | 10.16 | 9.81 | 10.12 | 10.12 | +0.16 (+1.61%) | 27,569,550 |
| 8 Jan 2024 | CNY | 9.99 | 10.05 | 9.86 | 9.96 | 9.96 | -0.03 (-0.30%) | 25,196,642 |
| 5 Jan 2024 | CNY | 10.06 | 10.08 | 9.96 | 9.99 | 9.99 | -0.11 (-1.09%) | 17,777,175 |
| 4 Jan 2024 | CNY | 10.1 | 10.15 | 9.97 | 10.1 | 10.1 | +0.01 (+0.10%) | 22,510,049 |
| 3 Jan 2024 | CNY | 10 | 10.15 | 9.97 | 10.09 | 10.09 | +0.04 (+0.40%) | 18,482,963 |
| 2 Jan 2024 | CNY | 9.75 | 10.06 | 9.72 | 10.05 | 10.05 | +0.28 (+2.87%) | 25,607,057 |
| 29 Dec 2023 | CNY | 9.71 | 9.81 | 9.61 | 9.77 | 9.77 | 0.0 (0.0%) | 15,671,533 |
| 28 Dec 2023 | CNY | 9.96 | 9.97 | 9.73 | 9.77 | 9.77 | -0.21 (-2.10%) | 14,556,381 |
| 27 Dec 2023 | CNY | 9.88 | 9.99 | 9.87 | 9.98 | 9.98 | +0.06 (+0.60%) | 11,899,728 |
| 26 Dec 2023 | CNY | 9.84 | 9.96 | 9.83 | 9.92 | 9.92 | +0.08 (+0.81%) | 10,252,739 |
| 25 Dec 2023 | CNY | 9.88 | 9.89 | 9.75 | 9.84 | 9.84 | -0.07 (-0.71%) | 5,891,982 |
| 22 Dec 2023 | CNY | 9.94 | 9.99 | 9.85 | 9.91 | 9.91 | -0.01 (-0.10%) | 9,004,713 |
| 21 Dec 2023 | CNY | 9.86 | 9.98 | 9.76 | 9.92 | 9.92 | 0.0 (0.0%) | 15,100,519 |
| 20 Dec 2023 | CNY | 9.78 | 10.01 | 9.78 | 9.92 | 9.92 | +0.1 (+1.02%) | 17,161,847 |
| 19 Dec 2023 | CNY | 9.78 | 9.84 | 9.74 | 9.82 | 9.82 | 0.0 (0.0%) | 5,828,954 |
| 18 Dec 2023 | CNY | 9.74 | 9.85 | 9.72 | 9.82 | 9.82 | +0.08 (+0.82%) | 8,460,397 |
| 15 Dec 2023 | CNY | 9.88 | 9.91 | 9.74 | 9.74 | 9.74 | -0.17 (-1.72%) | 7,517,278 |
| 14 Dec 2023 | CNY | 9.9 | 9.94 | 9.79 | 9.91 | 9.91 | +0.02 (+0.20%) | 7,990,729 |
| 13 Dec 2023 | CNY | 9.87 | 9.93 | 9.8 | 9.89 | 9.89 | +0.01 (+0.10%) | 10,938,566 |
| 12 Dec 2023 | CNY | 9.98 | 9.99 | 9.76 | 9.88 | 9.88 | -0.23 (-2.27%) | 18,878,831 |
| 11 Dec 2023 | CNY | 9.95 | 10.11 | 9.78 | 10.11 | 10.11 | +0.16 (+1.61%) | 16,376,290 |
| 8 Dec 2023 | CNY | 9.77 | 10 | 9.73 | 9.95 | 9.95 | +0.15 (+1.53%) | 14,097,679 |
