| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 8.75 | 8.8 | 8.65 | 8.79 | 8.79 | +0.08 (+0.92%) | 16,578,144 |
| 26 Dec 2023 | CNY | 8.96 | 8.98 | 8.66 | 8.71 | 8.71 | -0.19 (-2.13%) | 22,628,130 |
| 25 Dec 2023 | CNY | 8.95 | 9 | 8.8 | 8.9 | 8.9 | 0.0 (0.0%) | 14,414,476 |
| 22 Dec 2023 | CNY | 9.18 | 9.2 | 8.88 | 8.9 | 8.9 | -0.28 (-3.05%) | 32,050,340 |
| 21 Dec 2023 | CNY | 9.16 | 9.22 | 8.98 | 9.18 | 9.18 | +0.02 (+0.22%) | 24,255,933 |
| 20 Dec 2023 | CNY | 9.45 | 9.45 | 9.14 | 9.16 | 9.16 | -0.27 (-2.86%) | 19,569,607 |
| 19 Dec 2023 | CNY | 9.35 | 9.45 | 9.25 | 9.43 | 9.43 | +0.09 (+0.96%) | 18,474,196 |
| 18 Dec 2023 | CNY | 9.6 | 9.6 | 9.32 | 9.34 | 9.34 | -0.25 (-2.61%) | 22,142,739 |
| 15 Dec 2023 | CNY | 9.72 | 9.75 | 9.55 | 9.59 | 9.59 | -0.11 (-1.13%) | 19,358,100 |
| 14 Dec 2023 | CNY | 9.85 | 9.97 | 9.68 | 9.7 | 9.7 | -0.12 (-1.22%) | 16,679,530 |
| 13 Dec 2023 | CNY | 9.94 | 10.03 | 9.81 | 9.82 | 9.82 | -0.15 (-1.50%) | 13,864,420 |
| 12 Dec 2023 | CNY | 10 | 10.04 | 9.94 | 9.97 | 9.97 | -0.04 (-0.40%) | 12,901,514 |
| 11 Dec 2023 | CNY | 9.84 | 10.05 | 9.7 | 10.01 | 10.01 | +0.16 (+1.62%) | 27,873,322 |
| 8 Dec 2023 | CNY | 9.91 | 10.04 | 9.83 | 9.85 | 9.85 | -0.03 (-0.30%) | 23,830,808 |
| 7 Dec 2023 | CNY | 9.74 | 10.02 | 9.7 | 9.88 | 9.88 | +0.15 (+1.54%) | 21,714,965 |
| 6 Dec 2023 | CNY | 9.7 | 9.84 | 9.6 | 9.73 | 9.73 | +0.02 (+0.21%) | 16,485,378 |
| 5 Dec 2023 | CNY | 10.01 | 10.03 | 9.7 | 9.71 | 9.71 | -0.3 (-3.00%) | 23,995,906 |
| 4 Dec 2023 | CNY | 10.03 | 10.15 | 10 | 10.01 | 10.01 | -0.02 (-0.20%) | 17,343,662 |
| 1 Dec 2023 | CNY | 9.8 | 10.08 | 9.73 | 10.03 | 10.03 | +0.23 (+2.35%) | 25,032,624 |
| 30 Nov 2023 | CNY | 9.97 | 9.97 | 9.76 | 9.8 | 9.8 | -0.17 (-1.71%) | 21,579,485 |
| 29 Nov 2023 | CNY | 10.09 | 10.13 | 9.97 | 9.97 | 9.97 | -0.1 (-0.99%) | 16,258,506 |
| 28 Nov 2023 | CNY | 10.08 | 10.17 | 9.97 | 10.07 | 10.07 | -0.01 (-0.10%) | 21,447,580 |
| 27 Nov 2023 | CNY | 9.99 | 10.24 | 9.95 | 10.08 | 10.08 | +0.05 (+0.50%) | 25,358,752 |
| 24 Nov 2023 | CNY | 10.32 | 10.34 | 10 | 10.03 | 10.03 | -0.26 (-2.53%) | 23,893,527 |
| 23 Nov 2023 | CNY | 10.16 | 10.33 | 9.96 | 10.29 | 10.29 | +0.18 (+1.78%) | 28,172,673 |
| 22 Nov 2023 | CNY | 10.22 | 10.32 | 10.11 | 10.11 | 10.11 | -0.14 (-1.37%) | 16,317,384 |
| 21 Nov 2023 | CNY | 10.47 | 10.47 | 10.23 | 10.25 | 10.25 | -0.18 (-1.73%) | 22,238,171 |
| 20 Nov 2023 | CNY | 10.37 | 10.47 | 10.34 | 10.43 | 10.43 | +0.12 (+1.16%) | 25,624,850 |
| 17 Nov 2023 | CNY | 10.3 | 10.35 | 10.24 | 10.31 | 10.31 | +0.03 (+0.29%) | 18,386,714 |
| 16 Nov 2023 | CNY | 10.35 | 10.44 | 10.26 | 10.28 | 10.28 | -0.12 (-1.15%) | 16,361,307 |
