| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 7.85 | 7.85 | 7.7 | 7.71 | 7.71 | -0.1 (-1.28%) | 11,626,490 |
| 25 Dec 2023 | CNY | 7.71 | 7.95 | 7.58 | 7.81 | 7.81 | -0.09 (-1.14%) | 27,615,075 |
| 22 Dec 2023 | CNY | 7.96 | 8 | 7.86 | 7.9 | 7.9 | -0.06 (-0.75%) | 15,068,200 |
| 21 Dec 2023 | CNY | 7.84 | 7.96 | 7.73 | 7.96 | 7.96 | +0.08 (+1.02%) | 21,685,880 |
| 20 Dec 2023 | CNY | 8.01 | 8.07 | 7.85 | 7.88 | 7.88 | -0.11 (-1.38%) | 20,048,884 |
| 19 Dec 2023 | CNY | 7.98 | 8.03 | 7.87 | 7.99 | 7.99 | +0.01 (+0.13%) | 20,871,933 |
| 18 Dec 2023 | CNY | 8.11 | 8.23 | 7.96 | 7.98 | 7.98 | -0.16 (-1.97%) | 27,355,590 |
| 15 Dec 2023 | CNY | 8.37 | 8.45 | 8.13 | 8.14 | 8.14 | -0.21 (-2.51%) | 33,278,418 |
| 14 Dec 2023 | CNY | 8.37 | 8.56 | 8.34 | 8.35 | 8.35 | -0.05 (-0.60%) | 48,138,973 |
| 13 Dec 2023 | CNY | 8 | 8.8 | 7.99 | 8.4 | 8.4 | +0.4 (+5%) | 93,619,321 |
| 12 Dec 2023 | CNY | 7.95 | 8.03 | 7.93 | 8 | 8 | +0.05 (+0.63%) | 14,556,903 |
| 11 Dec 2023 | CNY | 7.86 | 7.95 | 7.76 | 7.95 | 7.95 | +0.11 (+1.40%) | 17,006,471 |
| 8 Dec 2023 | CNY | 7.93 | 7.98 | 7.83 | 7.84 | 7.84 | -0.1 (-1.26%) | 19,208,727 |
| 7 Dec 2023 | CNY | 8.05 | 8.06 | 7.94 | 7.94 | 7.94 | -0.13 (-1.61%) | 21,369,900 |
| 6 Dec 2023 | CNY | 8 | 8.11 | 7.94 | 8.07 | 8.07 | +0.02 (+0.25%) | 19,496,770 |
| 5 Dec 2023 | CNY | 8.26 | 8.29 | 8.04 | 8.05 | 8.05 | -0.22 (-2.66%) | 26,458,142 |
| 4 Dec 2023 | CNY | 8.26 | 8.39 | 8.17 | 8.27 | 8.27 | +0.01 (+0.12%) | 24,199,693 |
| 1 Dec 2023 | CNY | 8.26 | 8.37 | 8.21 | 8.26 | 8.26 | -0.02 (-0.24%) | 17,024,448 |
| 30 Nov 2023 | CNY | 8.28 | 8.3 | 8.16 | 8.28 | 8.28 | +0.02 (+0.24%) | 17,587,800 |
| 29 Nov 2023 | CNY | 8.4 | 8.42 | 8.24 | 8.26 | 8.26 | -0.17 (-2.02%) | 18,896,300 |
| 28 Nov 2023 | CNY | 8.36 | 8.47 | 8.2 | 8.43 | 8.43 | +0.04 (+0.48%) | 27,461,068 |
| 27 Nov 2023 | CNY | 8.62 | 8.64 | 8.35 | 8.39 | 8.39 | -0.14 (-1.64%) | 37,005,651 |
| 24 Nov 2023 | CNY | 8.48 | 8.63 | 8.39 | 8.53 | 8.53 | +0.06 (+0.71%) | 47,346,642 |
| 23 Nov 2023 | CNY | 8.33 | 8.48 | 8.33 | 8.47 | 8.47 | +0.18 (+2.17%) | 31,900,029 |
| 22 Nov 2023 | CNY | 8.32 | 8.4 | 8.25 | 8.29 | 8.29 | -0.03 (-0.36%) | 18,079,207 |
| 21 Nov 2023 | CNY | 8.39 | 8.44 | 8.29 | 8.32 | 8.32 | -0.07 (-0.83%) | 19,017,868 |
| 20 Nov 2023 | CNY | 8.3 | 8.43 | 8.28 | 8.39 | 8.39 | +0.09 (+1.08%) | 21,748,200 |
| 17 Nov 2023 | CNY | 8.1 | 8.31 | 8.09 | 8.3 | 8.3 | +0.17 (+2.09%) | 25,075,900 |
| 16 Nov 2023 | CNY | 8.19 | 8.24 | 8.12 | 8.13 | 8.13 | -0.08 (-0.97%) | 12,364,507 |
| 15 Nov 2023 | CNY | 8.3 | 8.32 | 8.18 | 8.21 | 8.21 | -0.04 (-0.48%) | 15,668,300 |
