| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 7.4 | 7.51 | 7.32 | 7.35 | 7.35 | -0.06 (-0.81%) | 8,279,608 |
| 13 Dec 2023 | CNY | 7.56 | 7.56 | 7.41 | 7.41 | 7.41 | -0.17 (-2.24%) | 9,469,935 |
| 12 Dec 2023 | CNY | 7.56 | 7.63 | 7.52 | 7.58 | 7.58 | -0.03 (-0.39%) | 12,029,153 |
| 11 Dec 2023 | CNY | 7.35 | 7.72 | 7.23 | 7.61 | 7.61 | +0.22 (+2.98%) | 24,529,359 |
| 8 Dec 2023 | CNY | 7.53 | 7.66 | 7.37 | 7.39 | 7.39 | -0.15 (-1.99%) | 17,801,159 |
| 7 Dec 2023 | CNY | 7.56 | 7.58 | 7.36 | 7.54 | 7.54 | 0.0 (0.0%) | 18,500,769 |
| 6 Dec 2023 | CNY | 7.53 | 7.73 | 7.49 | 7.54 | 7.54 | -0.06 (-0.79%) | 22,819,221 |
| 5 Dec 2023 | CNY | 7.9 | 7.9 | 7.55 | 7.6 | 7.6 | -0.35 (-4.40%) | 48,815,115 |
| 4 Dec 2023 | CNY | 7.19 | 7.95 | 7.07 | 7.95 | 7.95 | +0.72 (+9.96%) | 32,928,749 |
| 1 Dec 2023 | CNY | 7.28 | 7.31 | 7.18 | 7.23 | 7.23 | -0.05 (-0.69%) | 7,645,213 |
| 30 Nov 2023 | CNY | 7.45 | 7.45 | 7.24 | 7.28 | 7.28 | -0.16 (-2.15%) | 7,677,197 |
| 29 Nov 2023 | CNY | 7.46 | 7.54 | 7.39 | 7.44 | 7.44 | -0.08 (-1.06%) | 7,372,804 |
| 28 Nov 2023 | CNY | 7.4 | 7.54 | 7.33 | 7.52 | 7.52 | +0.11 (+1.48%) | 8,774,056 |
| 27 Nov 2023 | CNY | 7.42 | 7.53 | 7.37 | 7.41 | 7.41 | -0.04 (-0.54%) | 8,761,747 |
| 24 Nov 2023 | CNY | 7.58 | 7.63 | 7.39 | 7.45 | 7.45 | -0.12 (-1.59%) | 10,347,080 |
| 23 Nov 2023 | CNY | 7.5 | 7.59 | 7.45 | 7.57 | 7.57 | +0.08 (+1.07%) | 10,570,901 |
| 22 Nov 2023 | CNY | 7.77 | 7.79 | 7.48 | 7.49 | 7.49 | -0.29 (-3.73%) | 17,952,605 |
| 21 Nov 2023 | CNY | 7.99 | 8.06 | 7.78 | 7.78 | 7.78 | -0.17 (-2.14%) | 15,720,782 |
| 20 Nov 2023 | CNY | 7.88 | 8 | 7.66 | 7.95 | 7.95 | -0.17 (-2.09%) | 28,841,322 |
| 17 Nov 2023 | CNY | 8.18 | 8.18 | 8.05 | 8.12 | 8.12 | -0.05 (-0.61%) | 13,138,827 |
| 16 Nov 2023 | CNY | 8.29 | 8.4 | 8.17 | 8.17 | 8.17 | -0.16 (-1.92%) | 13,651,196 |
| 15 Nov 2023 | CNY | 8.11 | 8.38 | 8.08 | 8.33 | 8.33 | +0.19 (+2.33%) | 25,458,462 |
| 14 Nov 2023 | CNY | 8.19 | 8.27 | 8.03 | 8.14 | 8.14 | -0.04 (-0.49%) | 18,645,102 |
| 13 Nov 2023 | CNY | 8.11 | 8.19 | 8.08 | 8.18 | 8.18 | +0.05 (+0.62%) | 11,428,995 |
| 10 Nov 2023 | CNY | 8.1 | 8.16 | 8.02 | 8.13 | 8.13 | 0.0 (0.0%) | 12,563,778 |
| 9 Nov 2023 | CNY | 8.15 | 8.33 | 8.11 | 8.13 | 8.13 | -0.04 (-0.49%) | 16,827,860 |
| 8 Nov 2023 | CNY | 8.16 | 8.27 | 8.06 | 8.17 | 8.17 | 0.0 (0.0%) | 22,366,446 |
| 7 Nov 2023 | CNY | 8.16 | 8.22 | 8.02 | 8.17 | 8.17 | -0.03 (-0.37%) | 21,738,625 |
| 6 Nov 2023 | CNY | 8.08 | 8.23 | 7.99 | 8.2 | 8.2 | +0.05 (+0.61%) | 31,567,983 |
| 3 Nov 2023 | CNY | 7.98 | 8.25 | 7.9 | 8.15 | 8.15 | +0.18 (+2.26%) | 40,222,344 |
