| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 8.59 | 8.77 | 8.4 | 8.73 | 8.73 | +0.13 (+1.51%) | 16,339,122 |
| 20 Dec 2023 | CNY | 8.74 | 8.84 | 8.54 | 8.6 | 8.6 | -0.13 (-1.49%) | 9,788,210 |
| 19 Dec 2023 | CNY | 8.87 | 8.9 | 8.66 | 8.73 | 8.73 | -0.14 (-1.58%) | 15,484,601 |
| 18 Dec 2023 | CNY | 9.09 | 9.09 | 8.79 | 8.87 | 8.87 | -0.14 (-1.55%) | 16,624,819 |
| 15 Dec 2023 | CNY | 9.11 | 9.3 | 8.8 | 9.01 | 9.01 | -0.24 (-2.59%) | 35,784,175 |
| 14 Dec 2023 | CNY | 9.26 | 9.47 | 9.15 | 9.25 | 9.25 | -0.01 (-0.11%) | 29,562,370 |
| 13 Dec 2023 | CNY | 9.22 | 9.45 | 9.09 | 9.26 | 9.26 | +0.03 (+0.33%) | 46,881,257 |
| 12 Dec 2023 | CNY | 9 | 9.24 | 8.91 | 9.23 | 9.23 | +0.23 (+2.56%) | 36,469,173 |
| 11 Dec 2023 | CNY | 8.82 | 9.18 | 8.53 | 9 | 9 | +0.15 (+1.69%) | 37,288,593 |
| 8 Dec 2023 | CNY | 8.96 | 9.17 | 8.7 | 8.85 | 8.85 | -0.12 (-1.34%) | 32,689,954 |
| 7 Dec 2023 | CNY | 8.99 | 9.02 | 8.78 | 8.97 | 8.97 | +0.04 (+0.45%) | 22,600,094 |
| 6 Dec 2023 | CNY | 9.09 | 9.3 | 8.89 | 8.93 | 8.93 | -0.16 (-1.76%) | 38,906,445 |
| 5 Dec 2023 | CNY | 8.98 | 9.19 | 8.89 | 9.09 | 9.09 | +0.09 (+1%) | 39,720,196 |
| 4 Dec 2023 | CNY | 9.07 | 9.23 | 8.75 | 9 | 9 | -0.04 (-0.44%) | 54,604,466 |
| 1 Dec 2023 | CNY | 8.81 | 9.2 | 8.66 | 9.04 | 9.04 | +0.33 (+3.79%) | 71,856,901 |
| 30 Nov 2023 | CNY | 8.34 | 8.73 | 8.28 | 8.71 | 8.71 | +0.32 (+3.81%) | 39,850,011 |
| 29 Nov 2023 | CNY | 8.09 | 8.39 | 8.07 | 8.39 | 8.39 | +0.3 (+3.71%) | 31,255,601 |
| 28 Nov 2023 | CNY | 8.15 | 8.23 | 7.95 | 8.09 | 8.09 | -0.11 (-1.34%) | 24,432,143 |
| 27 Nov 2023 | CNY | 7.89 | 8.22 | 7.83 | 8.2 | 8.2 | +0.3 (+3.80%) | 34,193,915 |
| 24 Nov 2023 | CNY | 8.11 | 8.15 | 7.88 | 7.9 | 7.9 | -0.29 (-3.54%) | 40,981,921 |
| 23 Nov 2023 | CNY | 8.68 | 8.74 | 8.08 | 8.19 | 8.19 | -0.49 (-5.65%) | 66,889,941 |
| 22 Nov 2023 | CNY | 8.98 | 9.07 | 8.47 | 8.68 | 8.68 | -0.35 (-3.88%) | 66,374,393 |
| 21 Nov 2023 | CNY | 8.92 | 9.13 | 8.78 | 9.03 | 9.03 | +0.13 (+1.46%) | 63,140,448 |
| 20 Nov 2023 | CNY | 8.78 | 9 | 8.68 | 8.9 | 8.9 | +0.1 (+1.14%) | 48,164,397 |
| 17 Nov 2023 | CNY | 8.55 | 8.98 | 8.51 | 8.8 | 8.8 | +0.16 (+1.85%) | 38,685,148 |
| 16 Nov 2023 | CNY | 8.73 | 8.77 | 8.57 | 8.64 | 8.64 | -0.15 (-1.71%) | 23,322,444 |
| 15 Nov 2023 | CNY | 8.99 | 9.01 | 8.59 | 8.79 | 8.79 | -0.14 (-1.57%) | 41,351,133 |
| 14 Nov 2023 | CNY | 9.08 | 9.08 | 8.77 | 8.93 | 8.93 | -0.06 (-0.67%) | 28,056,540 |
| 13 Nov 2023 | CNY | 9.25 | 9.35 | 8.96 | 8.99 | 8.99 | -0.25 (-2.71%) | 43,167,112 |
| 10 Nov 2023 | CNY | 8.49 | 9.43 | 8.46 | 9.24 | 9.24 | +0.64 (+7.44%) | 62,057,636 |
