| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 8.78 | 8.95 | 8.71 | 8.91 | 8.91 | +0.18 (+2.06%) | 3,947,950 |
| 28 Dec 2023 | CNY | 8.68 | 8.86 | 8.55 | 8.73 | 8.73 | +0.05 (+0.58%) | 4,596,362 |
| 27 Dec 2023 | CNY | 8.55 | 8.71 | 8.42 | 8.68 | 8.68 | +0.19 (+2.24%) | 3,919,100 |
| 26 Dec 2023 | CNY | 8.73 | 8.73 | 8.45 | 8.49 | 8.49 | -0.21 (-2.41%) | 3,130,800 |
| 25 Dec 2023 | CNY | 8.67 | 8.79 | 8.61 | 8.7 | 8.7 | -0.02 (-0.23%) | 3,184,900 |
| 22 Dec 2023 | CNY | 8.83 | 8.84 | 8.67 | 8.72 | 8.72 | -0.13 (-1.47%) | 3,136,400 |
| 21 Dec 2023 | CNY | 8.83 | 8.87 | 8.62 | 8.85 | 8.85 | +0.05 (+0.57%) | 4,166,800 |
| 20 Dec 2023 | CNY | 8.92 | 9.03 | 8.79 | 8.8 | 8.8 | -0.14 (-1.57%) | 3,784,099 |
| 19 Dec 2023 | CNY | 8.91 | 8.96 | 8.81 | 8.94 | 8.94 | +0.05 (+0.56%) | 4,174,800 |
| 18 Dec 2023 | CNY | 9.03 | 9.03 | 8.85 | 8.89 | 8.89 | -0.11 (-1.22%) | 3,746,402 |
| 15 Dec 2023 | CNY | 9.11 | 9.16 | 8.98 | 9 | 9 | -0.08 (-0.88%) | 4,329,000 |
| 14 Dec 2023 | CNY | 9.15 | 9.25 | 9.05 | 9.08 | 9.08 | -0.05 (-0.55%) | 3,904,686 |
| 13 Dec 2023 | CNY | 9.17 | 9.21 | 9.07 | 9.13 | 9.13 | -0.05 (-0.54%) | 3,788,700 |
| 12 Dec 2023 | CNY | 9.27 | 9.27 | 9.12 | 9.18 | 9.18 | -0.04 (-0.43%) | 4,313,300 |
| 11 Dec 2023 | CNY | 9.38 | 9.38 | 9.07 | 9.22 | 9.22 | -0.07 (-0.75%) | 7,958,125 |
| 8 Dec 2023 | CNY | 9.23 | 9.41 | 9.2 | 9.29 | 9.29 | +0.04 (+0.43%) | 6,238,772 |
| 7 Dec 2023 | CNY | 9.24 | 9.32 | 9.18 | 9.25 | 9.25 | +0.02 (+0.22%) | 4,803,900 |
| 6 Dec 2023 | CNY | 9.28 | 9.33 | 9.11 | 9.23 | 9.23 | +0.02 (+0.22%) | 4,977,100 |
| 5 Dec 2023 | CNY | 9.43 | 9.49 | 9.21 | 9.21 | 9.21 | -0.26 (-2.75%) | 4,216,300 |
| 4 Dec 2023 | CNY | 9.53 | 9.58 | 9.32 | 9.47 | 9.47 | -0.06 (-0.63%) | 4,807,261 |
| 1 Dec 2023 | CNY | 9.52 | 9.57 | 9.36 | 9.53 | 9.53 | +0.03 (+0.32%) | 5,075,913 |
| 30 Nov 2023 | CNY | 9.82 | 9.82 | 9.26 | 9.5 | 9.5 | -0.34 (-3.46%) | 11,141,600 |
| 29 Nov 2023 | CNY | 9.81 | 9.94 | 9.78 | 9.84 | 9.84 | +0.03 (+0.31%) | 5,358,680 |
| 28 Nov 2023 | CNY | 9.66 | 9.89 | 9.62 | 9.81 | 9.81 | +0.12 (+1.24%) | 5,083,153 |
| 27 Nov 2023 | CNY | 9.58 | 9.72 | 9.56 | 9.69 | 9.69 | +0.06 (+0.62%) | 4,349,437 |
| 24 Nov 2023 | CNY | 9.75 | 9.78 | 9.6 | 9.63 | 9.63 | -0.15 (-1.53%) | 3,659,859 |
| 23 Nov 2023 | CNY | 9.6 | 9.79 | 9.51 | 9.78 | 9.78 | +0.21 (+2.19%) | 4,057,303 |
| 22 Nov 2023 | CNY | 9.65 | 9.74 | 9.56 | 9.57 | 9.57 | -0.1 (-1.03%) | 4,313,773 |
| 21 Nov 2023 | CNY | 9.89 | 9.9 | 9.65 | 9.67 | 9.67 | -0.24 (-2.42%) | 4,332,720 |
| 20 Nov 2023 | CNY | 9.85 | 9.93 | 9.8 | 9.91 | 9.91 | +0.06 (+0.61%) | 4,871,788 |
