| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 9.5 | 9.56 | 9.24 | 9.28 | 9.28 | -0.22 (-2.32%) | 14,214,440 |
| 13 Dec 2023 | CNY | 9.45 | 9.69 | 9.42 | 9.5 | 9.5 | +0.05 (+0.53%) | 17,605,502 |
| 12 Dec 2023 | CNY | 9.3 | 9.5 | 9.17 | 9.45 | 9.45 | +0.15 (+1.61%) | 15,174,678 |
| 11 Dec 2023 | CNY | 9.11 | 9.3 | 9.03 | 9.3 | 9.3 | +0.19 (+2.09%) | 15,708,953 |
| 8 Dec 2023 | CNY | 9.24 | 9.25 | 9.02 | 9.11 | 9.11 | -0.1 (-1.09%) | 18,057,610 |
| 7 Dec 2023 | CNY | 9.23 | 9.44 | 9.18 | 9.21 | 9.21 | -0.01 (-0.11%) | 16,675,829 |
| 6 Dec 2023 | CNY | 8.87 | 9.26 | 8.86 | 9.22 | 9.22 | +0.37 (+4.18%) | 26,493,324 |
| 5 Dec 2023 | CNY | 8.96 | 8.98 | 8.83 | 8.85 | 8.85 | -0.12 (-1.34%) | 12,828,679 |
| 4 Dec 2023 | CNY | 9.08 | 9.17 | 8.93 | 8.97 | 8.97 | -0.1 (-1.10%) | 15,158,900 |
| 1 Dec 2023 | CNY | 9.12 | 9.25 | 9.03 | 9.07 | 9.07 | 0.0 (0.0%) | 15,067,389 |
| 30 Nov 2023 | CNY | 9.08 | 9.18 | 9.01 | 9.07 | 9.07 | -0.05 (-0.55%) | 16,435,509 |
| 29 Nov 2023 | CNY | 9.05 | 9.15 | 8.99 | 9.12 | 9.12 | +0.07 (+0.77%) | 13,163,134 |
| 28 Nov 2023 | CNY | 8.98 | 9.32 | 8.95 | 9.05 | 9.05 | +0.11 (+1.23%) | 29,365,701 |
| 27 Nov 2023 | CNY | 8.7 | 9.03 | 8.7 | 8.94 | 8.94 | +0.19 (+2.17%) | 28,932,835 |
| 24 Nov 2023 | CNY | 8.95 | 9 | 8.65 | 8.75 | 8.75 | -0.2 (-2.23%) | 22,008,492 |
| 23 Nov 2023 | CNY | 8.87 | 9 | 8.8 | 8.95 | 8.95 | +0.12 (+1.36%) | 24,769,589 |
| 22 Nov 2023 | CNY | 8.44 | 9.09 | 8.44 | 8.83 | 8.83 | +0.44 (+5.24%) | 42,109,842 |
| 21 Nov 2023 | CNY | 8.44 | 8.49 | 8.31 | 8.39 | 8.39 | +0.02 (+0.24%) | 11,516,907 |
| 20 Nov 2023 | CNY | 8.5 | 8.5 | 8.14 | 8.37 | 8.37 | +0.01 (+0.12%) | 19,514,530 |
| 17 Nov 2023 | CNY | 8.08 | 8.42 | 8.01 | 8.36 | 8.36 | +0.3 (+3.72%) | 20,945,893 |
| 16 Nov 2023 | CNY | 8.03 | 8.12 | 8 | 8.06 | 8.06 | +0.06 (+0.75%) | 10,915,839 |
| 15 Nov 2023 | CNY | 8.13 | 8.19 | 7.95 | 8 | 8 | -0.07 (-0.87%) | 18,081,050 |
| 14 Nov 2023 | CNY | 8.07 | 8.13 | 8.03 | 8.07 | 8.07 | -0.02 (-0.25%) | 9,084,907 |
| 13 Nov 2023 | CNY | 8.05 | 8.12 | 7.96 | 8.09 | 8.09 | +0.05 (+0.62%) | 12,056,917 |
| 10 Nov 2023 | CNY | 8.09 | 8.21 | 7.95 | 8.04 | 8.04 | -0.02 (-0.25%) | 17,137,616 |
| 9 Nov 2023 | CNY | 8.09 | 8.17 | 8.01 | 8.06 | 8.06 | -0.04 (-0.49%) | 13,983,471 |
| 8 Nov 2023 | CNY | 8.07 | 8.36 | 8.06 | 8.1 | 8.1 | +0.03 (+0.37%) | 23,559,677 |
| 7 Nov 2023 | CNY | 7.92 | 8.2 | 7.88 | 8.07 | 8.07 | +0.12 (+1.51%) | 15,613,541 |
| 6 Nov 2023 | CNY | 7.9 | 7.97 | 7.73 | 7.95 | 7.95 | +0.05 (+0.63%) | 15,613,048 |
| 3 Nov 2023 | CNY | 7.74 | 8.02 | 7.67 | 7.9 | 7.9 | +0.16 (+2.07%) | 18,473,984 |
