| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2024 | CNY | 8.14 | 8.35 | 8.14 | 8.19 | 8.19 | -0.01 (-0.12%) | 6,926,179 |
| 12 Jan 2024 | CNY | 8.37 | 8.43 | 8.2 | 8.2 | 8.2 | -0.22 (-2.61%) | 7,308,200 |
| 11 Jan 2024 | CNY | 8.2 | 8.44 | 8.17 | 8.42 | 8.42 | +0.2 (+2.43%) | 8,338,462 |
| 10 Jan 2024 | CNY | 8.22 | 8.4 | 8.1 | 8.22 | 8.22 | -0.06 (-0.72%) | 9,738,776 |
| 9 Jan 2024 | CNY | 8.42 | 8.49 | 8.15 | 8.28 | 8.28 | -0.2 (-2.36%) | 15,878,873 |
| 8 Jan 2024 | CNY | 8.7 | 8.7 | 8.48 | 8.48 | 8.48 | -0.26 (-2.97%) | 9,502,076 |
| 5 Jan 2024 | CNY | 8.88 | 8.91 | 8.65 | 8.74 | 8.74 | -0.14 (-1.58%) | 11,634,000 |
| 4 Jan 2024 | CNY | 8.89 | 8.99 | 8.78 | 8.88 | 8.88 | -0.06 (-0.67%) | 11,190,465 |
| 3 Jan 2024 | CNY | 8.83 | 9.15 | 8.79 | 8.94 | 8.94 | +0.06 (+0.68%) | 17,628,908 |
| 2 Jan 2024 | CNY | 8.7 | 8.92 | 8.69 | 8.88 | 8.88 | +0.17 (+1.95%) | 16,321,300 |
| 29 Dec 2023 | CNY | 8.67 | 8.8 | 8.64 | 8.71 | 8.71 | +0.01 (+0.11%) | 14,795,380 |
| 28 Dec 2023 | CNY | 8.64 | 8.74 | 8.53 | 8.7 | 8.7 | +0.06 (+0.69%) | 17,481,238 |
| 27 Dec 2023 | CNY | 8.36 | 8.76 | 8.36 | 8.64 | 8.64 | +0.28 (+3.35%) | 21,596,988 |
| 26 Dec 2023 | CNY | 8.5 | 8.51 | 8.3 | 8.36 | 8.36 | -0.12 (-1.42%) | 12,448,333 |
| 25 Dec 2023 | CNY | 8.61 | 8.65 | 8.4 | 8.48 | 8.48 | -0.16 (-1.85%) | 10,822,988 |
| 22 Dec 2023 | CNY | 8.76 | 8.86 | 8.55 | 8.64 | 8.64 | -0.13 (-1.48%) | 13,827,872 |
| 21 Dec 2023 | CNY | 8.88 | 8.89 | 8.61 | 8.77 | 8.77 | -0.15 (-1.68%) | 13,085,915 |
| 20 Dec 2023 | CNY | 9 | 9.04 | 8.84 | 8.92 | 8.92 | -0.1 (-1.11%) | 11,295,400 |
| 19 Dec 2023 | CNY | 8.8 | 9.05 | 8.72 | 9.02 | 9.02 | +0.19 (+2.15%) | 16,062,741 |
| 18 Dec 2023 | CNY | 9.02 | 9.03 | 8.7 | 8.83 | 8.83 | -0.19 (-2.11%) | 18,608,300 |
| 15 Dec 2023 | CNY | 9.14 | 9.14 | 8.93 | 9.02 | 9.02 | -0.11 (-1.20%) | 13,961,856 |
| 14 Dec 2023 | CNY | 9.31 | 9.4 | 9.03 | 9.13 | 9.13 | -0.17 (-1.83%) | 22,200,865 |
| 13 Dec 2023 | CNY | 9.38 | 9.4 | 9.23 | 9.3 | 9.3 | -0.1 (-1.06%) | 19,122,136 |
| 12 Dec 2023 | CNY | 9.24 | 9.46 | 9.23 | 9.4 | 9.4 | +0.17 (+1.84%) | 30,969,528 |
| 11 Dec 2023 | CNY | 9.18 | 9.24 | 8.92 | 9.23 | 9.23 | +0.02 (+0.22%) | 21,850,055 |
| 8 Dec 2023 | CNY | 9.16 | 9.37 | 9.13 | 9.21 | 9.21 | +0.06 (+0.66%) | 26,985,800 |
| 7 Dec 2023 | CNY | 9.17 | 9.33 | 9.13 | 9.15 | 9.15 | -0.08 (-0.87%) | 25,365,600 |
| 6 Dec 2023 | CNY | 8.8 | 9.5 | 8.75 | 9.23 | 9.23 | +0.47 (+5.37%) | 51,415,660 |
| 5 Dec 2023 | CNY | 9.18 | 9.18 | 8.75 | 8.76 | 8.76 | -0.42 (-4.58%) | 24,610,800 |
| 4 Dec 2023 | CNY | 9.11 | 9.35 | 9.1 | 9.18 | 9.18 | +0.11 (+1.21%) | 28,748,576 |
