| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 7.54 | 7.7 | 7.44 | 7.56 | 7.56 | +0.04 (+0.53%) | 14,456,611 |
| 3 Jan 2024 | CNY | 7.43 | 7.55 | 7.42 | 7.52 | 7.52 | +0.05 (+0.67%) | 7,407,600 |
| 2 Jan 2024 | CNY | 7.52 | 7.55 | 7.47 | 7.47 | 7.47 | -0.05 (-0.66%) | 6,755,836 |
| 29 Dec 2023 | CNY | 7.42 | 7.53 | 7.41 | 7.52 | 7.52 | +0.11 (+1.48%) | 9,832,694 |
| 28 Dec 2023 | CNY | 7.35 | 7.46 | 7.28 | 7.41 | 7.41 | +0.08 (+1.09%) | 8,804,500 |
| 27 Dec 2023 | CNY | 7.36 | 7.39 | 7.31 | 7.33 | 7.33 | +0.05 (+0.69%) | 6,426,707 |
| 26 Dec 2023 | CNY | 7.41 | 7.44 | 7.26 | 7.28 | 7.28 | -0.16 (-2.15%) | 7,391,801 |
| 25 Dec 2023 | CNY | 7.44 | 7.53 | 7.41 | 7.44 | 7.44 | -0.01 (-0.13%) | 5,267,300 |
| 22 Dec 2023 | CNY | 7.73 | 7.74 | 7.43 | 7.45 | 7.45 | -0.27 (-3.50%) | 11,473,532 |
| 21 Dec 2023 | CNY | 7.69 | 7.73 | 7.56 | 7.72 | 7.72 | +0.04 (+0.52%) | 8,759,941 |
| 20 Dec 2023 | CNY | 7.84 | 7.86 | 7.68 | 7.68 | 7.68 | -0.16 (-2.04%) | 6,529,429 |
| 19 Dec 2023 | CNY | 7.76 | 7.87 | 7.74 | 7.84 | 7.84 | +0.06 (+0.77%) | 6,573,471 |
| 18 Dec 2023 | CNY | 7.98 | 8.01 | 7.78 | 7.78 | 7.78 | -0.24 (-2.99%) | 11,094,506 |
| 15 Dec 2023 | CNY | 8.08 | 8.14 | 7.96 | 8.02 | 8.02 | -0.03 (-0.37%) | 9,206,877 |
| 14 Dec 2023 | CNY | 8.15 | 8.22 | 8.03 | 8.05 | 8.05 | -0.09 (-1.11%) | 9,757,874 |
| 13 Dec 2023 | CNY | 8.24 | 8.25 | 8.11 | 8.14 | 8.14 | -0.13 (-1.57%) | 11,670,999 |
| 12 Dec 2023 | CNY | 8.14 | 8.29 | 8.11 | 8.27 | 8.27 | +0.13 (+1.60%) | 18,268,494 |
| 11 Dec 2023 | CNY | 8 | 8.15 | 7.97 | 8.14 | 8.14 | +0.1 (+1.24%) | 11,934,312 |
| 8 Dec 2023 | CNY | 8.04 | 8.13 | 8 | 8.04 | 8.04 | -0.04 (-0.50%) | 10,225,606 |
| 7 Dec 2023 | CNY | 8.01 | 8.12 | 7.96 | 8.08 | 8.08 | +0.07 (+0.87%) | 10,367,383 |
| 6 Dec 2023 | CNY | 7.91 | 8.09 | 7.89 | 8.01 | 8.01 | 0.0 (0.0%) | 12,475,183 |
| 5 Dec 2023 | CNY | 8.18 | 8.23 | 8.01 | 8.01 | 8.01 | -0.22 (-2.67%) | 13,617,600 |
| 4 Dec 2023 | CNY | 8.25 | 8.37 | 8.23 | 8.23 | 8.23 | -0.04 (-0.48%) | 14,961,700 |
| 1 Dec 2023 | CNY | 8.06 | 8.29 | 8.02 | 8.27 | 8.27 | +0.19 (+2.35%) | 18,554,812 |
| 30 Nov 2023 | CNY | 8.2 | 8.27 | 8 | 8.08 | 8.08 | -0.2 (-2.42%) | 16,221,007 |
| 29 Nov 2023 | CNY | 8.18 | 8.29 | 8.13 | 8.28 | 8.28 | +0.1 (+1.22%) | 16,890,159 |
| 28 Nov 2023 | CNY | 8.25 | 8.3 | 8.12 | 8.18 | 8.18 | -0.07 (-0.85%) | 14,836,579 |
| 27 Nov 2023 | CNY | 8.18 | 8.32 | 8.15 | 8.25 | 8.25 | +0.04 (+0.49%) | 12,438,594 |
| 24 Nov 2023 | CNY | 8.45 | 8.48 | 8.16 | 8.21 | 8.21 | -0.24 (-2.84%) | 19,207,769 |
| 23 Nov 2023 | CNY | 8.39 | 8.5 | 8.22 | 8.45 | 8.45 | +0.02 (+0.24%) | 24,210,755 |
