| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 7.26 | 7.3 | 7.13 | 7.19 | 7.19 | -0.07 (-0.96%) | 4,182,400 |
| 21 Dec 2023 | CNY | 7.18 | 7.26 | 7.02 | 7.26 | 7.26 | +0.06 (+0.83%) | 6,182,550 |
| 20 Dec 2023 | CNY | 7.17 | 7.32 | 7.16 | 7.2 | 7.2 | +0.02 (+0.28%) | 4,000,350 |
| 19 Dec 2023 | CNY | 7.24 | 7.29 | 7.12 | 7.18 | 7.18 | -0.09 (-1.24%) | 4,786,000 |
| 18 Dec 2023 | CNY | 7.34 | 7.37 | 7.25 | 7.27 | 7.27 | -0.08 (-1.09%) | 5,652,890 |
| 15 Dec 2023 | CNY | 7.29 | 7.4 | 7.28 | 7.35 | 7.35 | +0.06 (+0.82%) | 7,962,300 |
| 14 Dec 2023 | CNY | 7.29 | 7.41 | 7.27 | 7.29 | 7.29 | +0.09 (+1.25%) | 9,948,900 |
| 13 Dec 2023 | CNY | 7.22 | 7.28 | 7.17 | 7.2 | 7.2 | +0.01 (+0.14%) | 5,024,001 |
| 12 Dec 2023 | CNY | 7.12 | 7.2 | 7.05 | 7.19 | 7.19 | +0.08 (+1.13%) | 6,298,400 |
| 11 Dec 2023 | CNY | 7.02 | 7.17 | 6.95 | 7.11 | 7.11 | +0.02 (+0.28%) | 7,433,600 |
| 8 Dec 2023 | CNY | 7.28 | 7.32 | 7.07 | 7.09 | 7.09 | -0.15 (-2.07%) | 6,741,611 |
| 7 Dec 2023 | CNY | 7.32 | 7.35 | 7.18 | 7.24 | 7.24 | -0.07 (-0.96%) | 6,267,900 |
| 6 Dec 2023 | CNY | 7.23 | 7.32 | 7.2 | 7.31 | 7.31 | +0.08 (+1.11%) | 5,125,400 |
| 5 Dec 2023 | CNY | 7.3 | 7.35 | 7.21 | 7.23 | 7.23 | -0.1 (-1.36%) | 4,948,501 |
| 4 Dec 2023 | CNY | 7.22 | 7.37 | 7.21 | 7.33 | 7.33 | +0.11 (+1.52%) | 5,905,601 |
| 1 Dec 2023 | CNY | 7.14 | 7.24 | 7.11 | 7.22 | 7.22 | +0.06 (+0.84%) | 5,000,400 |
| 30 Nov 2023 | CNY | 7.26 | 7.28 | 7.11 | 7.16 | 7.16 | -0.09 (-1.24%) | 5,142,812 |
| 29 Nov 2023 | CNY | 7.3 | 7.41 | 7.24 | 7.25 | 7.25 | -0.04 (-0.55%) | 6,158,012 |
| 28 Nov 2023 | CNY | 7.22 | 7.3 | 7.16 | 7.29 | 7.29 | +0.08 (+1.11%) | 5,321,412 |
| 27 Nov 2023 | CNY | 7.17 | 7.25 | 7.13 | 7.21 | 7.21 | +0.05 (+0.70%) | 5,034,500 |
| 24 Nov 2023 | CNY | 7.21 | 7.25 | 7.14 | 7.16 | 7.16 | -0.05 (-0.69%) | 3,311,877 |
| 23 Nov 2023 | CNY | 7.12 | 7.23 | 7.12 | 7.21 | 7.21 | +0.07 (+0.98%) | 3,138,000 |
| 22 Nov 2023 | CNY | 7.2 | 7.29 | 7.13 | 7.14 | 7.14 | -0.07 (-0.97%) | 4,496,177 |
| 21 Nov 2023 | CNY | 7.26 | 7.35 | 7.2 | 7.21 | 7.21 | -0.02 (-0.28%) | 4,673,500 |
| 20 Nov 2023 | CNY | 7.19 | 7.25 | 7.13 | 7.23 | 7.23 | +0.06 (+0.84%) | 4,948,100 |
| 17 Nov 2023 | CNY | 7.13 | 7.21 | 7.05 | 7.17 | 7.17 | +0.07 (+0.99%) | 4,728,100 |
| 16 Nov 2023 | CNY | 7.13 | 7.19 | 7.09 | 7.1 | 7.1 | -0.05 (-0.70%) | 3,756,500 |
| 15 Nov 2023 | CNY | 7.16 | 7.18 | 7.1 | 7.15 | 7.15 | +0.11 (+1.56%) | 6,193,700 |
| 14 Nov 2023 | CNY | 7.15 | 7.16 | 7.02 | 7.04 | 7.04 | -0.09 (-1.26%) | 5,404,400 |
| 13 Nov 2023 | CNY | 6.99 | 7.2 | 6.94 | 7.13 | 7.13 | +0.14 (+2.00%) | 7,317,500 |
