| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | CNY | 9.73 | 9.76 | 9.63 | 9.65 | 9.65 | -0.09 (-0.92%) | 10,119,870 |
| 4 Jan 2024 | CNY | 9.79 | 9.79 | 9.66 | 9.74 | 9.74 | -0.01 (-0.10%) | 8,065,288 |
| 3 Jan 2024 | CNY | 9.7 | 9.82 | 9.67 | 9.75 | 9.75 | +0.03 (+0.31%) | 8,966,507 |
| 2 Jan 2024 | CNY | 9.68 | 9.81 | 9.64 | 9.72 | 9.72 | +0.04 (+0.41%) | 10,419,697 |
| 29 Dec 2023 | CNY | 9.71 | 9.77 | 9.66 | 9.68 | 9.68 | -0.03 (-0.31%) | 11,775,464 |
| 28 Dec 2023 | CNY | 9.65 | 9.76 | 9.57 | 9.71 | 9.71 | +0.06 (+0.62%) | 9,381,288 |
| 27 Dec 2023 | CNY | 9.66 | 9.69 | 9.51 | 9.65 | 9.65 | +0.02 (+0.21%) | 6,291,225 |
| 26 Dec 2023 | CNY | 9.67 | 9.73 | 9.61 | 9.63 | 9.63 | -0.04 (-0.41%) | 5,263,526 |
| 25 Dec 2023 | CNY | 9.65 | 9.72 | 9.63 | 9.67 | 9.67 | +0.01 (+0.10%) | 4,978,163 |
| 22 Dec 2023 | CNY | 9.77 | 9.78 | 9.62 | 9.66 | 9.66 | -0.11 (-1.13%) | 7,922,384 |
| 21 Dec 2023 | CNY | 9.76 | 9.8 | 9.61 | 9.77 | 9.77 | +0.01 (+0.10%) | 8,442,574 |
| 20 Dec 2023 | CNY | 9.86 | 9.9 | 9.75 | 9.76 | 9.76 | -0.1 (-1.01%) | 6,049,990 |
| 19 Dec 2023 | CNY | 9.92 | 9.93 | 9.8 | 9.86 | 9.86 | -0.05 (-0.50%) | 8,041,133 |
| 18 Dec 2023 | CNY | 9.97 | 10.1 | 9.87 | 9.91 | 9.91 | -0.07 (-0.70%) | 10,311,421 |
| 15 Dec 2023 | CNY | 9.88 | 10.08 | 9.88 | 9.98 | 9.98 | +0.03 (+0.30%) | 11,312,000 |
| 14 Dec 2023 | CNY | 9.99 | 10.14 | 9.95 | 9.95 | 9.95 | -0.06 (-0.60%) | 14,233,117 |
| 13 Dec 2023 | CNY | 9.8 | 10.42 | 9.78 | 10.01 | 10.01 | +0.25 (+2.56%) | 40,104,738 |
| 12 Dec 2023 | CNY | 9.98 | 9.98 | 9.52 | 9.76 | 9.76 | -0.24 (-2.40%) | 38,473,267 |
| 11 Dec 2023 | CNY | 9.92 | 10.05 | 9.7 | 10 | 10 | -0.03 (-0.30%) | 26,323,673 |
| 8 Dec 2023 | CNY | 10.11 | 10.35 | 9.81 | 10.03 | 10.03 | -0.08 (-0.79%) | 41,597,033 |
| 7 Dec 2023 | CNY | 10.22 | 10.32 | 10.08 | 10.11 | 10.11 | -0.11 (-1.08%) | 23,283,904 |
| 6 Dec 2023 | CNY | 10.28 | 10.4 | 10.2 | 10.22 | 10.22 | -0.14 (-1.35%) | 16,014,321 |
| 5 Dec 2023 | CNY | 10.35 | 10.65 | 10.35 | 10.36 | 10.36 | -0.05 (-0.48%) | 16,358,816 |
| 4 Dec 2023 | CNY | 10.47 | 10.61 | 10.37 | 10.41 | 10.41 | -0.06 (-0.57%) | 15,087,833 |
| 1 Dec 2023 | CNY | 10.35 | 10.58 | 10.32 | 10.47 | 10.47 | +0.11 (+1.06%) | 13,365,418 |
| 30 Nov 2023 | CNY | 10.38 | 10.44 | 10.26 | 10.36 | 10.36 | -0.06 (-0.58%) | 10,345,872 |
| 29 Nov 2023 | CNY | 10.49 | 10.6 | 10.38 | 10.42 | 10.42 | -0.1 (-0.95%) | 13,802,500 |
| 28 Nov 2023 | CNY | 10.32 | 10.57 | 10.1 | 10.52 | 10.52 | +0.2 (+1.94%) | 22,528,834 |
| 27 Nov 2023 | CNY | 10.62 | 10.64 | 10.29 | 10.32 | 10.32 | -0.36 (-3.37%) | 26,339,712 |
| 24 Nov 2023 | CNY | 10.86 | 10.87 | 10.59 | 10.68 | 10.68 | -0.13 (-1.20%) | 27,408,697 |
