| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 8.26 | 8.38 | 8.11 | 8.32 | 8.32 | +0.07 (+0.85%) | 10,800,407 |
| 21 Dec 2023 | CNY | 8.11 | 8.3 | 8.02 | 8.25 | 8.25 | +0.14 (+1.73%) | 8,895,287 |
| 20 Dec 2023 | CNY | 8.24 | 8.29 | 8.1 | 8.11 | 8.11 | -0.12 (-1.46%) | 4,925,987 |
| 19 Dec 2023 | CNY | 8.2 | 8.27 | 8.15 | 8.23 | 8.23 | +0.02 (+0.24%) | 4,954,165 |
| 18 Dec 2023 | CNY | 8.45 | 8.46 | 8.19 | 8.21 | 8.21 | -0.23 (-2.73%) | 8,752,195 |
| 15 Dec 2023 | CNY | 8.41 | 8.58 | 8.41 | 8.44 | 8.44 | +0.05 (+0.60%) | 8,552,416 |
| 14 Dec 2023 | CNY | 8.49 | 8.54 | 8.38 | 8.39 | 8.39 | -0.01 (-0.12%) | 6,637,720 |
| 13 Dec 2023 | CNY | 8.42 | 8.55 | 8.36 | 8.4 | 8.4 | -0.01 (-0.12%) | 8,729,495 |
| 12 Dec 2023 | CNY | 8.4 | 8.45 | 8.36 | 8.41 | 8.41 | +0.05 (+0.60%) | 6,415,600 |
| 11 Dec 2023 | CNY | 8.34 | 8.39 | 8.19 | 8.36 | 8.36 | 0.0 (0.0%) | 8,336,301 |
| 8 Dec 2023 | CNY | 8.5 | 8.63 | 8.35 | 8.36 | 8.36 | -0.12 (-1.42%) | 7,071,214 |
| 7 Dec 2023 | CNY | 8.6 | 8.64 | 8.44 | 8.48 | 8.48 | -0.14 (-1.62%) | 7,449,685 |
| 6 Dec 2023 | CNY | 8.43 | 8.74 | 8.4 | 8.62 | 8.62 | +0.19 (+2.25%) | 12,523,856 |
| 5 Dec 2023 | CNY | 8.59 | 8.61 | 8.43 | 8.43 | 8.43 | -0.18 (-2.09%) | 8,559,300 |
| 4 Dec 2023 | CNY | 8.72 | 8.73 | 8.6 | 8.61 | 8.61 | -0.09 (-1.03%) | 6,895,600 |
| 1 Dec 2023 | CNY | 8.69 | 8.73 | 8.61 | 8.7 | 8.7 | +0.01 (+0.12%) | 5,955,341 |
| 30 Nov 2023 | CNY | 8.86 | 8.9 | 8.58 | 8.69 | 8.69 | -0.19 (-2.14%) | 11,264,857 |
| 29 Nov 2023 | CNY | 8.95 | 8.98 | 8.87 | 8.88 | 8.88 | -0.07 (-0.78%) | 9,276,313 |
| 28 Nov 2023 | CNY | 8.79 | 8.96 | 8.73 | 8.95 | 8.95 | +0.16 (+1.82%) | 11,908,633 |
| 27 Nov 2023 | CNY | 8.72 | 8.83 | 8.72 | 8.79 | 8.79 | +0.07 (+0.80%) | 10,231,069 |
| 24 Nov 2023 | CNY | 8.89 | 8.9 | 8.71 | 8.72 | 8.72 | -0.2 (-2.24%) | 11,780,294 |
| 23 Nov 2023 | CNY | 8.72 | 8.93 | 8.7 | 8.92 | 8.92 | +0.18 (+2.06%) | 14,744,858 |
| 22 Nov 2023 | CNY | 8.96 | 8.97 | 8.73 | 8.74 | 8.74 | -0.21 (-2.35%) | 14,693,717 |
| 21 Nov 2023 | CNY | 9.05 | 9.06 | 8.93 | 8.95 | 8.95 | -0.07 (-0.78%) | 13,270,514 |
| 20 Nov 2023 | CNY | 9.03 | 9.05 | 8.94 | 9.02 | 9.02 | +0.04 (+0.45%) | 11,605,666 |
| 17 Nov 2023 | CNY | 8.83 | 9 | 8.83 | 8.98 | 8.98 | +0.11 (+1.24%) | 11,119,844 |
| 16 Nov 2023 | CNY | 8.95 | 8.99 | 8.86 | 8.87 | 8.87 | -0.12 (-1.33%) | 12,120,121 |
| 15 Nov 2023 | CNY | 8.96 | 9.07 | 8.95 | 8.99 | 8.99 | +0.06 (+0.67%) | 18,115,235 |
| 14 Nov 2023 | CNY | 8.9 | 8.97 | 8.89 | 8.93 | 8.93 | +0.01 (+0.11%) | 10,939,120 |
| 13 Nov 2023 | CNY | 8.82 | 8.94 | 8.82 | 8.92 | 8.92 | +0.1 (+1.13%) | 12,282,910 |
