| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 7.65 | 7.75 | 7.57 | 7.75 | 7.75 | +0.1 (+1.31%) | 5,797,158 |
| 11 Dec 2023 | CNY | 7.7 | 7.7 | 7.39 | 7.65 | 7.65 | -0.09 (-1.16%) | 9,489,858 |
| 8 Dec 2023 | CNY | 7.65 | 7.74 | 7.56 | 7.74 | 7.74 | +0.09 (+1.18%) | 7,603,200 |
| 7 Dec 2023 | CNY | 7.75 | 7.79 | 7.64 | 7.65 | 7.65 | -0.1 (-1.29%) | 6,487,118 |
| 6 Dec 2023 | CNY | 7.75 | 7.88 | 7.73 | 7.75 | 7.75 | 0.0 (0.0%) | 5,826,771 |
| 5 Dec 2023 | CNY | 7.9 | 7.95 | 7.75 | 7.75 | 7.75 | -0.23 (-2.88%) | 7,701,017 |
| 4 Dec 2023 | CNY | 8.13 | 8.17 | 7.91 | 7.98 | 7.98 | -0.15 (-1.85%) | 13,972,067 |
| 1 Dec 2023 | CNY | 8.22 | 8.24 | 8.07 | 8.13 | 8.13 | -0.09 (-1.09%) | 14,286,789 |
| 30 Nov 2023 | CNY | 8.16 | 8.45 | 8.11 | 8.22 | 8.22 | +0.03 (+0.37%) | 21,540,914 |
| 29 Nov 2023 | CNY | 8.32 | 8.32 | 8.11 | 8.19 | 8.19 | -0.12 (-1.44%) | 15,505,199 |
| 28 Nov 2023 | CNY | 8 | 8.34 | 7.83 | 8.31 | 8.31 | +0.26 (+3.23%) | 32,280,779 |
| 27 Nov 2023 | CNY | 7.57 | 8.21 | 7.56 | 8.05 | 8.05 | +0.49 (+6.48%) | 25,063,173 |
| 24 Nov 2023 | CNY | 7.68 | 7.7 | 7.54 | 7.56 | 7.56 | -0.12 (-1.56%) | 3,275,613 |
| 23 Nov 2023 | CNY | 7.59 | 7.7 | 7.55 | 7.68 | 7.68 | +0.08 (+1.05%) | 3,490,936 |
| 22 Nov 2023 | CNY | 7.69 | 7.74 | 7.59 | 7.6 | 7.6 | -0.09 (-1.17%) | 3,121,500 |
| 21 Nov 2023 | CNY | 7.75 | 7.83 | 7.66 | 7.69 | 7.69 | -0.06 (-0.77%) | 3,973,478 |
| 20 Nov 2023 | CNY | 7.69 | 7.77 | 7.65 | 7.75 | 7.75 | +0.09 (+1.17%) | 3,222,714 |
| 17 Nov 2023 | CNY | 7.59 | 7.68 | 7.54 | 7.66 | 7.66 | +0.07 (+0.92%) | 2,931,773 |
| 16 Nov 2023 | CNY | 7.66 | 7.68 | 7.58 | 7.59 | 7.59 | -0.09 (-1.17%) | 3,152,545 |
| 15 Nov 2023 | CNY | 7.69 | 7.73 | 7.65 | 7.68 | 7.68 | +0.03 (+0.39%) | 5,333,952 |
| 14 Nov 2023 | CNY | 7.55 | 7.68 | 7.53 | 7.65 | 7.65 | +0.09 (+1.19%) | 4,775,500 |
| 13 Nov 2023 | CNY | 7.5 | 7.57 | 7.5 | 7.56 | 7.56 | +0.03 (+0.40%) | 3,515,455 |
| 10 Nov 2023 | CNY | 7.52 | 7.56 | 7.45 | 7.53 | 7.53 | 0.0 (0.0%) | 3,081,345 |
| 9 Nov 2023 | CNY | 7.56 | 7.62 | 7.5 | 7.53 | 7.53 | 0.0 (0.0%) | 3,060,216 |
| 8 Nov 2023 | CNY | 7.55 | 7.59 | 7.49 | 7.53 | 7.53 | -0.03 (-0.40%) | 3,364,900 |
| 7 Nov 2023 | CNY | 7.53 | 7.57 | 7.48 | 7.56 | 7.56 | +0.02 (+0.27%) | 3,297,921 |
| 6 Nov 2023 | CNY | 7.43 | 7.57 | 7.43 | 7.54 | 7.54 | +0.13 (+1.75%) | 4,287,202 |
| 3 Nov 2023 | CNY | 7.27 | 7.46 | 7.25 | 7.41 | 7.41 | +0.14 (+1.93%) | 4,668,960 |
| 2 Nov 2023 | CNY | 7.38 | 7.43 | 7.26 | 7.27 | 7.27 | -0.12 (-1.62%) | 3,534,202 |
| 1 Nov 2023 | CNY | 7.29 | 7.42 | 7.23 | 7.39 | 7.39 | +0.13 (+1.79%) | 5,059,100 |
