| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 8.86 | 8.92 | 8.81 | 8.84 | 8.84 | -0.03 (-0.34%) | 7,497,901 |
| 29 Dec 2023 | CNY | 8.77 | 8.88 | 8.76 | 8.87 | 8.87 | +0.07 (+0.80%) | 8,075,708 |
| 28 Dec 2023 | CNY | 8.68 | 8.82 | 8.62 | 8.8 | 8.8 | +0.09 (+1.03%) | 10,413,320 |
| 27 Dec 2023 | CNY | 8.75 | 8.77 | 8.61 | 8.71 | 8.71 | -0.02 (-0.23%) | 6,036,900 |
| 26 Dec 2023 | CNY | 8.7 | 8.8 | 8.68 | 8.73 | 8.73 | 0.0 (0.0%) | 5,601,406 |
| 25 Dec 2023 | CNY | 8.68 | 8.74 | 8.64 | 8.73 | 8.73 | +0.02 (+0.23%) | 4,355,200 |
| 22 Dec 2023 | CNY | 8.8 | 8.83 | 8.68 | 8.71 | 8.71 | -0.09 (-1.02%) | 6,713,202 |
| 21 Dec 2023 | CNY | 8.68 | 8.81 | 8.56 | 8.8 | 8.8 | +0.12 (+1.38%) | 9,127,274 |
| 20 Dec 2023 | CNY | 8.78 | 8.89 | 8.68 | 8.68 | 8.68 | -0.1 (-1.14%) | 6,848,400 |
| 19 Dec 2023 | CNY | 8.87 | 8.88 | 8.71 | 8.78 | 8.78 | -0.08 (-0.90%) | 7,966,367 |
| 18 Dec 2023 | CNY | 8.9 | 9.03 | 8.85 | 8.86 | 8.86 | -0.07 (-0.78%) | 10,066,326 |
| 15 Dec 2023 | CNY | 9.1 | 9.13 | 8.91 | 8.93 | 8.93 | -0.17 (-1.87%) | 14,124,006 |
| 14 Dec 2023 | CNY | 9.22 | 9.28 | 9.08 | 9.1 | 9.1 | -0.19 (-2.05%) | 20,960,235 |
| 13 Dec 2023 | CNY | 9.02 | 9.4 | 9.02 | 9.29 | 9.29 | +0.3 (+3.34%) | 38,033,569 |
| 12 Dec 2023 | CNY | 8.95 | 9.04 | 8.94 | 8.99 | 8.99 | +0.04 (+0.45%) | 10,562,392 |
| 11 Dec 2023 | CNY | 8.85 | 8.95 | 8.76 | 8.95 | 8.95 | +0.06 (+0.67%) | 9,962,400 |
| 8 Dec 2023 | CNY | 8.94 | 8.95 | 8.82 | 8.89 | 8.89 | -0.02 (-0.22%) | 11,944,300 |
| 7 Dec 2023 | CNY | 9.04 | 9.04 | 8.88 | 8.91 | 8.91 | -0.12 (-1.33%) | 12,901,900 |
| 6 Dec 2023 | CNY | 9.04 | 9.09 | 8.95 | 9.03 | 9.03 | -0.06 (-0.66%) | 14,911,203 |
| 5 Dec 2023 | CNY | 9.2 | 9.29 | 9.07 | 9.09 | 9.09 | -0.16 (-1.73%) | 19,081,252 |
| 4 Dec 2023 | CNY | 9.28 | 9.38 | 9.19 | 9.25 | 9.25 | -0.03 (-0.32%) | 15,557,595 |
| 1 Dec 2023 | CNY | 9.31 | 9.44 | 9.26 | 9.28 | 9.28 | -0.07 (-0.75%) | 15,696,400 |
| 30 Nov 2023 | CNY | 9.28 | 9.4 | 9.21 | 9.35 | 9.35 | +0.05 (+0.54%) | 18,623,325 |
| 29 Nov 2023 | CNY | 9.5 | 9.5 | 9.29 | 9.3 | 9.3 | -0.27 (-2.82%) | 21,072,301 |
| 28 Nov 2023 | CNY | 9.36 | 9.61 | 9.3 | 9.57 | 9.57 | +0.03 (+0.31%) | 29,576,259 |
| 27 Nov 2023 | CNY | 9.98 | 10.04 | 9.52 | 9.54 | 9.54 | -0.2 (-2.05%) | 51,614,047 |
| 24 Nov 2023 | CNY | 9.48 | 9.83 | 9.44 | 9.74 | 9.74 | +0.29 (+3.07%) | 62,932,275 |
| 23 Nov 2023 | CNY | 9.25 | 9.45 | 9.24 | 9.45 | 9.45 | +0.24 (+2.61%) | 33,373,679 |
| 22 Nov 2023 | CNY | 9.25 | 9.34 | 9.15 | 9.21 | 9.21 | -0.07 (-0.75%) | 15,351,100 |
| 21 Nov 2023 | CNY | 9.24 | 9.35 | 9.19 | 9.28 | 9.28 | +0.03 (+0.32%) | 19,537,138 |
