| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 8.18 | 8.31 | 8.12 | 8.2 | 8.2 | +0.02 (+0.24%) | 5,959,860 |
| 8 Jan 2024 | CNY | 8.24 | 8.37 | 8.13 | 8.18 | 8.18 | -0.12 (-1.45%) | 6,480,280 |
| 5 Jan 2024 | CNY | 8.4 | 8.45 | 8.23 | 8.3 | 8.3 | -0.13 (-1.54%) | 7,301,520 |
| 4 Jan 2024 | CNY | 8.44 | 8.58 | 8.33 | 8.43 | 8.43 | +0.03 (+0.36%) | 12,415,030 |
| 3 Jan 2024 | CNY | 8.27 | 8.46 | 8.2 | 8.4 | 8.4 | +0.13 (+1.57%) | 12,394,590 |
| 2 Jan 2024 | CNY | 8.07 | 8.32 | 7.99 | 8.27 | 8.27 | +0.24 (+2.99%) | 7,181,780 |
| 29 Dec 2023 | CNY | 7.93 | 8.12 | 7.92 | 8.03 | 8.03 | +0.01 (+0.12%) | 4,783,250 |
| 28 Dec 2023 | CNY | 7.84 | 8.16 | 7.72 | 8.02 | 8.02 | +0.19 (+2.43%) | 5,466,130 |
| 27 Dec 2023 | CNY | 7.88 | 7.95 | 7.76 | 7.83 | 7.83 | -0.11 (-1.39%) | 4,524,040 |
| 26 Dec 2023 | CNY | 7.9 | 8.12 | 7.83 | 7.94 | 7.94 | +0.05 (+0.63%) | 5,532,590 |
| 25 Dec 2023 | CNY | 7.99 | 8.01 | 7.81 | 7.89 | 7.89 | -0.11 (-1.38%) | 4,748,150 |
| 22 Dec 2023 | CNY | 8.15 | 8.17 | 7.99 | 8 | 8 | -0.14 (-1.72%) | 5,054,590 |
| 21 Dec 2023 | CNY | 8.12 | 8.19 | 7.94 | 8.14 | 8.14 | +0.01 (+0.12%) | 4,316,310 |
| 20 Dec 2023 | CNY | 8.2 | 8.25 | 8.11 | 8.13 | 8.13 | -0.05 (-0.61%) | 3,590,310 |
| 19 Dec 2023 | CNY | 8.1 | 8.25 | 8.09 | 8.18 | 8.18 | +0.06 (+0.74%) | 3,644,500 |
| 18 Dec 2023 | CNY | 8.3 | 8.3 | 8.08 | 8.12 | 8.12 | -0.11 (-1.34%) | 3,831,280 |
| 15 Dec 2023 | CNY | 8.3 | 8.35 | 8.23 | 8.23 | 8.23 | -0.07 (-0.84%) | 3,953,110 |
| 14 Dec 2023 | CNY | 8.45 | 8.45 | 8.28 | 8.3 | 8.3 | -0.06 (-0.72%) | 3,746,690 |
| 13 Dec 2023 | CNY | 8.28 | 8.47 | 8.26 | 8.36 | 8.36 | +0.05 (+0.60%) | 5,813,500 |
| 12 Dec 2023 | CNY | 8.38 | 8.38 | 8.23 | 8.31 | 8.31 | -0.08 (-0.95%) | 6,274,360 |
| 11 Dec 2023 | CNY | 8.16 | 8.44 | 8.1 | 8.39 | 8.39 | +0.05 (+0.60%) | 6,678,530 |
| 8 Dec 2023 | CNY | 8.68 | 8.86 | 8.33 | 8.34 | 8.34 | -0.1 (-1.18%) | 11,396,970 |
| 7 Dec 2023 | CNY | 8.52 | 8.62 | 8.43 | 8.44 | 8.44 | -0.14 (-1.63%) | 5,851,580 |
| 6 Dec 2023 | CNY | 8.47 | 8.69 | 8.47 | 8.58 | 8.58 | +0.04 (+0.47%) | 5,710,570 |
| 5 Dec 2023 | CNY | 8.54 | 8.63 | 8.49 | 8.54 | 8.54 | -0.07 (-0.81%) | 7,025,010 |
| 4 Dec 2023 | CNY | 8.66 | 8.8 | 8.59 | 8.61 | 8.61 | -0.13 (-1.49%) | 6,853,460 |
| 1 Dec 2023 | CNY | 8.56 | 8.81 | 8.45 | 8.74 | 8.74 | +0.13 (+1.51%) | 9,880,560 |
| 30 Nov 2023 | CNY | 8.68 | 8.86 | 8.55 | 8.61 | 8.61 | -0.19 (-2.16%) | 11,516,980 |
| 29 Nov 2023 | CNY | 8.68 | 9.05 | 8.64 | 8.8 | 8.8 | +0.1 (+1.15%) | 18,459,090 |
| 28 Nov 2023 | CNY | 8.28 | 8.75 | 8.28 | 8.7 | 8.7 | +0.32 (+3.82%) | 14,152,680 |
