| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 9.5 | 9.62 | 9.45 | 9.49 | 9.49 | -0.05 (-0.52%) | 6,986,535 |
| 3 Jan 2024 | CNY | 9.7 | 9.73 | 9.46 | 9.54 | 9.54 | -0.21 (-2.15%) | 9,385,018 |
| 2 Jan 2024 | CNY | 9.68 | 9.8 | 9.65 | 9.75 | 9.75 | -0.03 (-0.31%) | 7,913,982 |
| 29 Dec 2023 | CNY | 9.44 | 9.82 | 9.39 | 9.78 | 9.78 | +0.35 (+3.71%) | 12,544,300 |
| 28 Dec 2023 | CNY | 9.32 | 9.52 | 9.25 | 9.43 | 9.43 | +0.1 (+1.07%) | 7,613,398 |
| 27 Dec 2023 | CNY | 9.24 | 9.35 | 9.23 | 9.33 | 9.33 | +0.13 (+1.41%) | 6,155,898 |
| 26 Dec 2023 | CNY | 9.38 | 9.44 | 9.17 | 9.2 | 9.2 | -0.21 (-2.23%) | 7,124,898 |
| 25 Dec 2023 | CNY | 9.35 | 9.46 | 9.29 | 9.41 | 9.41 | -0.01 (-0.11%) | 5,655,937 |
| 22 Dec 2023 | CNY | 9.56 | 9.65 | 9.38 | 9.42 | 9.42 | -0.18 (-1.88%) | 7,185,782 |
| 21 Dec 2023 | CNY | 9.54 | 9.66 | 9.38 | 9.6 | 9.6 | -0.01 (-0.10%) | 9,372,938 |
| 20 Dec 2023 | CNY | 9.9 | 9.96 | 9.57 | 9.61 | 9.61 | -0.04 (-0.41%) | 15,100,980 |
| 19 Dec 2023 | CNY | 9.62 | 9.7 | 9.57 | 9.65 | 9.65 | +0.06 (+0.63%) | 5,846,419 |
| 18 Dec 2023 | CNY | 9.75 | 9.76 | 9.58 | 9.59 | 9.59 | -0.16 (-1.64%) | 8,891,807 |
| 15 Dec 2023 | CNY | 9.9 | 9.91 | 9.74 | 9.75 | 9.75 | -0.1 (-1.02%) | 8,628,845 |
| 14 Dec 2023 | CNY | 10.09 | 10.16 | 9.82 | 9.85 | 9.85 | -0.18 (-1.79%) | 11,186,765 |
| 13 Dec 2023 | CNY | 10.13 | 10.18 | 10 | 10.03 | 10.03 | -0.13 (-1.28%) | 7,920,492 |
| 12 Dec 2023 | CNY | 10.13 | 10.18 | 10.01 | 10.16 | 10.16 | 0.0 (0.0%) | 9,344,260 |
| 11 Dec 2023 | CNY | 10.01 | 10.19 | 9.87 | 10.16 | 10.16 | +0.09 (+0.89%) | 11,563,922 |
| 8 Dec 2023 | CNY | 10.02 | 10.29 | 10.01 | 10.07 | 10.07 | +0.07 (+0.70%) | 16,846,708 |
| 7 Dec 2023 | CNY | 10.1 | 10.18 | 10 | 10 | 10 | -0.13 (-1.28%) | 9,752,901 |
| 6 Dec 2023 | CNY | 10.16 | 10.34 | 10.12 | 10.13 | 10.13 | -0.05 (-0.49%) | 13,350,872 |
| 5 Dec 2023 | CNY | 10.3 | 10.59 | 10.14 | 10.18 | 10.18 | -0.19 (-1.83%) | 21,382,830 |
| 4 Dec 2023 | CNY | 10.51 | 10.55 | 10.28 | 10.37 | 10.37 | -0.14 (-1.33%) | 13,285,432 |
| 1 Dec 2023 | CNY | 10.43 | 10.55 | 10.22 | 10.51 | 10.51 | +0.11 (+1.06%) | 14,196,397 |
| 30 Nov 2023 | CNY | 10.59 | 10.68 | 10.28 | 10.4 | 10.4 | -0.23 (-2.16%) | 22,010,145 |
| 29 Nov 2023 | CNY | 10.7 | 10.92 | 10.57 | 10.63 | 10.63 | -0.03 (-0.28%) | 32,748,943 |
| 28 Nov 2023 | CNY | 10.43 | 10.87 | 10.35 | 10.66 | 10.66 | +0.26 (+2.50%) | 36,770,920 |
| 27 Nov 2023 | CNY | 10.21 | 10.45 | 10.2 | 10.4 | 10.4 | +0.17 (+1.66%) | 14,767,617 |
| 24 Nov 2023 | CNY | 10.44 | 10.5 | 10.19 | 10.23 | 10.23 | -0.26 (-2.48%) | 14,958,882 |
| 23 Nov 2023 | CNY | 10.23 | 10.53 | 10.14 | 10.49 | 10.49 | +0.31 (+3.05%) | 19,458,805 |
