| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 8.45 | 8.49 | 8.12 | 8.23 | 8.23 | -0.13 (-1.56%) | 106,923,649 |
| 25 Dec 2023 | CNY | 8.28 | 8.52 | 8.25 | 8.36 | 8.36 | +0.13 (+1.58%) | 142,262,184 |
| 22 Dec 2023 | CNY | 8.38 | 8.42 | 8.19 | 8.23 | 8.23 | -0.09 (-1.08%) | 122,876,229 |
| 21 Dec 2023 | CNY | 8.35 | 8.47 | 8.19 | 8.32 | 8.32 | -0.06 (-0.72%) | 127,523,674 |
| 20 Dec 2023 | CNY | 8.57 | 8.6 | 8.38 | 8.38 | 8.38 | -0.18 (-2.10%) | 98,753,874 |
| 19 Dec 2023 | CNY | 8.49 | 8.58 | 8.44 | 8.56 | 8.56 | +0.06 (+0.71%) | 102,008,234 |
| 18 Dec 2023 | CNY | 8.69 | 8.72 | 8.46 | 8.5 | 8.5 | -0.18 (-2.07%) | 117,817,911 |
| 15 Dec 2023 | CNY | 8.78 | 8.81 | 8.59 | 8.68 | 8.68 | -0.08 (-0.91%) | 141,774,287 |
| 14 Dec 2023 | CNY | 9.19 | 9.3 | 8.69 | 8.76 | 8.76 | -0.56 (-6.01%) | 355,268,705 |
| 13 Dec 2023 | CNY | 9.66 | 9.7 | 9.32 | 9.32 | 9.32 | -0.25 (-2.61%) | 154,884,218 |
| 12 Dec 2023 | CNY | 9.47 | 9.64 | 9.36 | 9.57 | 9.57 | +0.08 (+0.84%) | 189,727,891 |
| 11 Dec 2023 | CNY | 9.51 | 9.59 | 9.38 | 9.49 | 9.49 | 0.0 (0.0%) | 149,324,729 |
| 8 Dec 2023 | CNY | 9.64 | 9.73 | 9.47 | 9.49 | 9.49 | -0.16 (-1.66%) | 142,687,746 |
| 7 Dec 2023 | CNY | 9.64 | 9.77 | 9.61 | 9.65 | 9.65 | -0.02 (-0.21%) | 115,588,102 |
| 6 Dec 2023 | CNY | 9.69 | 9.74 | 9.58 | 9.67 | 9.67 | -0.04 (-0.41%) | 130,425,862 |
| 5 Dec 2023 | CNY | 10.03 | 10.03 | 9.71 | 9.71 | 9.71 | -0.32 (-3.19%) | 167,954,313 |
| 4 Dec 2023 | CNY | 10.21 | 10.24 | 9.84 | 10.03 | 10.03 | -0.19 (-1.86%) | 184,430,411 |
| 1 Dec 2023 | CNY | 10.05 | 10.28 | 9.95 | 10.22 | 10.22 | +0.08 (+0.79%) | 189,821,953 |
| 30 Nov 2023 | CNY | 9.91 | 10.23 | 9.91 | 10.14 | 10.14 | +0.04 (+0.40%) | 205,025,903 |
| 29 Nov 2023 | CNY | 10.2 | 10.63 | 10.08 | 10.1 | 10.1 | -0.08 (-0.79%) | 276,039,173 |
| 28 Nov 2023 | CNY | 10.15 | 10.26 | 9.94 | 10.18 | 10.18 | +0.07 (+0.69%) | 191,796,304 |
| 27 Nov 2023 | CNY | 10.06 | 10.25 | 9.96 | 10.11 | 10.11 | -0.05 (-0.49%) | 164,105,350 |
| 24 Nov 2023 | CNY | 10.39 | 10.51 | 10.11 | 10.16 | 10.16 | -0.29 (-2.78%) | 188,376,866 |
| 23 Nov 2023 | CNY | 10.26 | 10.58 | 10.17 | 10.45 | 10.45 | +0.18 (+1.75%) | 246,186,031 |
| 22 Nov 2023 | CNY | 10.35 | 10.51 | 10.1 | 10.27 | 10.27 | -0.04 (-0.39%) | 316,963,916 |
| 21 Nov 2023 | CNY | 10.77 | 10.88 | 10.29 | 10.31 | 10.31 | -0.51 (-4.71%) | 387,261,879 |
| 20 Nov 2023 | CNY | 11 | 11.05 | 10.81 | 10.82 | 10.82 | -0.11 (-1.01%) | 204,420,593 |
| 17 Nov 2023 | CNY | 10.86 | 11.04 | 10.8 | 10.93 | 10.93 | -0.05 (-0.46%) | 199,041,892 |
| 16 Nov 2023 | CNY | 11.14 | 11.26 | 10.95 | 10.98 | 10.98 | -0.34 (-3.00%) | 256,308,449 |
| 15 Nov 2023 | CNY | 11.4 | 11.58 | 11 | 11.32 | 11.32 | +0.01 (+0.09%) | 368,254,635 |
