| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 9.27 | 9.37 | 9.16 | 9.19 | 9.19 | -0.08 (-0.86%) | 2,026,339 |
| 25 Dec 2023 | CNY | 9.27 | 9.29 | 9.16 | 9.27 | 9.27 | +0.06 (+0.65%) | 2,409,700 |
| 22 Dec 2023 | CNY | 9.34 | 9.35 | 9.14 | 9.21 | 9.21 | -0.07 (-0.75%) | 2,779,200 |
| 21 Dec 2023 | CNY | 9.28 | 9.33 | 9.1 | 9.28 | 9.28 | -0.02 (-0.22%) | 3,140,733 |
| 20 Dec 2023 | CNY | 9.3 | 9.44 | 9.29 | 9.3 | 9.3 | -0.04 (-0.43%) | 1,959,202 |
| 19 Dec 2023 | CNY | 9.38 | 9.41 | 9.28 | 9.34 | 9.34 | -0.07 (-0.74%) | 3,173,704 |
| 18 Dec 2023 | CNY | 9.58 | 9.69 | 9.41 | 9.41 | 9.41 | -0.23 (-2.39%) | 4,657,702 |
| 15 Dec 2023 | CNY | 9.95 | 9.97 | 9.58 | 9.64 | 9.64 | -0.06 (-0.62%) | 5,723,265 |
| 14 Dec 2023 | CNY | 9.74 | 9.78 | 9.6 | 9.7 | 9.7 | +0.06 (+0.62%) | 2,847,600 |
| 13 Dec 2023 | CNY | 9.69 | 9.74 | 9.61 | 9.64 | 9.64 | -0.04 (-0.41%) | 1,727,500 |
| 12 Dec 2023 | CNY | 9.69 | 9.7 | 9.6 | 9.68 | 9.68 | -0.01 (-0.10%) | 1,733,300 |
| 11 Dec 2023 | CNY | 9.45 | 9.71 | 9.36 | 9.69 | 9.69 | +0.19 (+2%) | 4,136,774 |
| 8 Dec 2023 | CNY | 9.65 | 9.74 | 9.5 | 9.5 | 9.5 | -0.16 (-1.66%) | 4,328,494 |
| 7 Dec 2023 | CNY | 9.71 | 9.72 | 9.6 | 9.66 | 9.66 | -0.07 (-0.72%) | 2,110,800 |
| 6 Dec 2023 | CNY | 9.68 | 9.77 | 9.61 | 9.73 | 9.73 | +0.09 (+0.93%) | 2,083,628 |
| 5 Dec 2023 | CNY | 9.79 | 9.8 | 9.64 | 9.64 | 9.64 | -0.14 (-1.43%) | 2,531,242 |
| 4 Dec 2023 | CNY | 9.71 | 9.83 | 9.69 | 9.78 | 9.78 | +0.05 (+0.51%) | 2,661,780 |
| 1 Dec 2023 | CNY | 9.73 | 9.79 | 9.69 | 9.73 | 9.73 | -0.02 (-0.21%) | 2,553,662 |
| 30 Nov 2023 | CNY | 9.78 | 9.85 | 9.68 | 9.75 | 9.75 | -0.04 (-0.41%) | 2,692,689 |
| 29 Nov 2023 | CNY | 9.88 | 9.88 | 9.78 | 9.79 | 9.79 | -0.11 (-1.11%) | 2,671,100 |
| 28 Nov 2023 | CNY | 9.76 | 9.93 | 9.66 | 9.9 | 9.9 | +0.16 (+1.64%) | 4,386,303 |
| 27 Nov 2023 | CNY | 9.73 | 9.81 | 9.66 | 9.74 | 9.74 | +0.01 (+0.10%) | 2,735,400 |
| 24 Nov 2023 | CNY | 9.79 | 9.8 | 9.7 | 9.73 | 9.73 | -0.06 (-0.61%) | 2,070,300 |
| 23 Nov 2023 | CNY | 9.69 | 9.8 | 9.61 | 9.79 | 9.79 | +0.12 (+1.24%) | 3,086,600 |
| 22 Nov 2023 | CNY | 9.89 | 9.91 | 9.67 | 9.67 | 9.67 | -0.2 (-2.03%) | 5,129,715 |
| 21 Nov 2023 | CNY | 9.95 | 9.97 | 9.85 | 9.87 | 9.87 | -0.06 (-0.60%) | 2,719,800 |
| 20 Nov 2023 | CNY | 9.86 | 9.96 | 9.81 | 9.93 | 9.93 | +0.07 (+0.71%) | 3,252,504 |
| 17 Nov 2023 | CNY | 9.81 | 9.88 | 9.81 | 9.86 | 9.86 | +0.03 (+0.31%) | 2,802,900 |
| 16 Nov 2023 | CNY | 9.96 | 9.98 | 9.82 | 9.83 | 9.83 | -0.13 (-1.31%) | 2,450,700 |
| 15 Nov 2023 | CNY | 9.88 | 9.98 | 9.86 | 9.96 | 9.96 | +0.12 (+1.22%) | 3,417,500 |
