| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 7.01 | 7.03 | 6.84 | 6.88 | 6.88 | -0.15 (-2.13%) | 18,971,391 |
| 3 Jan 2024 | CNY | 6.98 | 7.11 | 6.96 | 7.03 | 7.03 | +0.03 (+0.43%) | 17,683,400 |
| 2 Jan 2024 | CNY | 7.26 | 7.31 | 6.96 | 7 | 7 | -0.27 (-3.71%) | 26,234,400 |
| 29 Dec 2023 | CNY | 7.33 | 7.39 | 7.19 | 7.27 | 7.27 | -0.06 (-0.82%) | 17,404,913 |
| 28 Dec 2023 | CNY | 7.17 | 7.35 | 7.14 | 7.33 | 7.33 | +0.14 (+1.95%) | 20,305,085 |
| 27 Dec 2023 | CNY | 7.28 | 7.35 | 7.15 | 7.19 | 7.19 | -0.1 (-1.37%) | 14,239,677 |
| 26 Dec 2023 | CNY | 7.38 | 7.41 | 7.28 | 7.29 | 7.29 | -0.11 (-1.49%) | 7,985,040 |
| 25 Dec 2023 | CNY | 7.36 | 7.44 | 7.31 | 7.4 | 7.4 | +0.01 (+0.14%) | 9,304,000 |
| 22 Dec 2023 | CNY | 7.49 | 7.53 | 7.33 | 7.39 | 7.39 | -0.14 (-1.86%) | 14,030,939 |
| 21 Dec 2023 | CNY | 7.3 | 7.54 | 7.22 | 7.53 | 7.53 | +0.21 (+2.87%) | 18,173,091 |
| 20 Dec 2023 | CNY | 7.45 | 7.48 | 7.31 | 7.32 | 7.32 | -0.13 (-1.74%) | 10,867,131 |
| 19 Dec 2023 | CNY | 7.58 | 7.64 | 7.4 | 7.45 | 7.45 | -0.16 (-2.10%) | 14,635,846 |
| 18 Dec 2023 | CNY | 7.78 | 7.98 | 7.58 | 7.61 | 7.61 | -0.24 (-3.06%) | 22,596,585 |
| 15 Dec 2023 | CNY | 7.8 | 8.03 | 7.72 | 7.85 | 7.85 | +0.22 (+2.88%) | 30,262,899 |
| 14 Dec 2023 | CNY | 7.59 | 7.73 | 7.58 | 7.63 | 7.63 | +0.05 (+0.66%) | 16,361,617 |
| 13 Dec 2023 | CNY | 7.78 | 7.8 | 7.55 | 7.58 | 7.58 | -0.31 (-3.93%) | 26,855,312 |
| 12 Dec 2023 | CNY | 7.69 | 7.9 | 7.61 | 7.89 | 7.89 | +0.29 (+3.82%) | 25,002,227 |
| 11 Dec 2023 | CNY | 7.56 | 7.64 | 7.42 | 7.6 | 7.6 | -0.01 (-0.13%) | 18,694,057 |
| 8 Dec 2023 | CNY | 7.7 | 7.73 | 7.58 | 7.61 | 7.61 | -0.11 (-1.42%) | 14,005,340 |
| 7 Dec 2023 | CNY | 7.69 | 7.75 | 7.59 | 7.72 | 7.72 | 0.0 (0.0%) | 13,479,036 |
| 6 Dec 2023 | CNY | 7.54 | 7.78 | 7.51 | 7.72 | 7.72 | +0.16 (+2.12%) | 14,908,746 |
| 5 Dec 2023 | CNY | 7.75 | 7.75 | 7.55 | 7.56 | 7.56 | -0.2 (-2.58%) | 17,778,949 |
| 4 Dec 2023 | CNY | 7.72 | 7.85 | 7.61 | 7.76 | 7.76 | +0.02 (+0.26%) | 20,444,116 |
| 1 Dec 2023 | CNY | 7.7 | 7.85 | 7.53 | 7.74 | 7.74 | +0.02 (+0.26%) | 24,075,824 |
| 30 Nov 2023 | CNY | 7.75 | 7.84 | 7.7 | 7.72 | 7.72 | -0.02 (-0.26%) | 19,728,499 |
| 29 Nov 2023 | CNY | 8.17 | 8.17 | 7.73 | 7.74 | 7.74 | -0.43 (-5.26%) | 33,166,524 |
| 28 Nov 2023 | CNY | 8.4 | 8.42 | 8.1 | 8.17 | 8.17 | -0.19 (-2.27%) | 23,194,900 |
| 27 Nov 2023 | CNY | 8.51 | 8.55 | 8.24 | 8.36 | 8.36 | -0.23 (-2.68%) | 28,342,686 |
| 24 Nov 2023 | CNY | 8.6 | 8.78 | 8.49 | 8.59 | 8.59 | +0.08 (+0.94%) | 36,109,192 |
| 23 Nov 2023 | CNY | 8.1 | 8.57 | 8.09 | 8.51 | 8.51 | +0.4 (+4.93%) | 46,970,824 |
