| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 8.59 | 9.2 | 8.59 | 8.93 | 8.93 | +0.34 (+3.96%) | 32,314,069 |
| 26 Dec 2023 | CNY | 8.71 | 8.72 | 8.58 | 8.59 | 8.59 | -0.1 (-1.15%) | 8,379,430 |
| 25 Dec 2023 | CNY | 8.77 | 8.81 | 8.62 | 8.69 | 8.69 | -0.11 (-1.25%) | 10,250,275 |
| 22 Dec 2023 | CNY | 8.91 | 8.94 | 8.79 | 8.8 | 8.8 | -0.11 (-1.23%) | 12,693,508 |
| 21 Dec 2023 | CNY | 8.88 | 8.96 | 8.83 | 8.91 | 8.91 | -0.03 (-0.34%) | 12,192,339 |
| 20 Dec 2023 | CNY | 9.13 | 9.15 | 8.93 | 8.94 | 8.94 | -0.21 (-2.30%) | 14,476,302 |
| 19 Dec 2023 | CNY | 9.19 | 9.25 | 9.07 | 9.15 | 9.15 | -0.07 (-0.76%) | 12,529,087 |
| 18 Dec 2023 | CNY | 9.25 | 9.35 | 9.18 | 9.22 | 9.22 | -0.08 (-0.86%) | 10,689,736 |
| 15 Dec 2023 | CNY | 9.37 | 9.43 | 9.25 | 9.3 | 9.3 | -0.01 (-0.11%) | 15,540,204 |
| 14 Dec 2023 | CNY | 9.38 | 9.43 | 9.3 | 9.31 | 9.31 | -0.02 (-0.21%) | 9,748,805 |
| 13 Dec 2023 | CNY | 9.44 | 9.45 | 9.32 | 9.33 | 9.33 | -0.13 (-1.37%) | 10,132,307 |
| 12 Dec 2023 | CNY | 9.44 | 9.51 | 9.41 | 9.46 | 9.46 | -0.01 (-0.11%) | 12,564,668 |
| 11 Dec 2023 | CNY | 9.26 | 9.52 | 9.14 | 9.47 | 9.47 | +0.18 (+1.94%) | 22,664,883 |
| 8 Dec 2023 | CNY | 9.36 | 9.4 | 9.27 | 9.29 | 9.29 | -0.1 (-1.06%) | 14,757,383 |
| 7 Dec 2023 | CNY | 9.27 | 9.4 | 9.24 | 9.39 | 9.39 | +0.1 (+1.08%) | 15,488,660 |
| 6 Dec 2023 | CNY | 9.28 | 9.38 | 9.24 | 9.29 | 9.29 | -0.01 (-0.11%) | 13,215,437 |
| 5 Dec 2023 | CNY | 9.4 | 9.45 | 9.3 | 9.3 | 9.3 | -0.14 (-1.48%) | 16,180,181 |
| 4 Dec 2023 | CNY | 9.42 | 9.48 | 9.39 | 9.44 | 9.44 | +0.02 (+0.21%) | 14,937,967 |
| 1 Dec 2023 | CNY | 9.34 | 9.44 | 9.32 | 9.42 | 9.42 | +0.07 (+0.75%) | 13,537,601 |
| 30 Nov 2023 | CNY | 9.41 | 9.44 | 9.28 | 9.35 | 9.35 | -0.06 (-0.64%) | 18,905,860 |
| 29 Nov 2023 | CNY | 9.44 | 9.49 | 9.37 | 9.41 | 9.41 | -0.03 (-0.32%) | 12,197,300 |
| 28 Nov 2023 | CNY | 9.42 | 9.52 | 9.36 | 9.44 | 9.44 | +0.02 (+0.21%) | 14,081,092 |
| 27 Nov 2023 | CNY | 9.5 | 9.53 | 9.4 | 9.42 | 9.42 | -0.12 (-1.26%) | 17,667,065 |
| 24 Nov 2023 | CNY | 9.71 | 9.72 | 9.5 | 9.54 | 9.54 | -0.17 (-1.75%) | 18,911,426 |
| 23 Nov 2023 | CNY | 9.67 | 9.74 | 9.58 | 9.71 | 9.71 | -0.01 (-0.10%) | 21,593,698 |
| 22 Nov 2023 | CNY | 9.85 | 9.95 | 9.72 | 9.72 | 9.72 | -0.21 (-2.11%) | 23,737,578 |
| 21 Nov 2023 | CNY | 10.09 | 10.18 | 9.91 | 9.93 | 9.93 | -0.12 (-1.19%) | 27,117,341 |
| 20 Nov 2023 | CNY | 9.99 | 10.05 | 9.86 | 10.05 | 10.05 | -0.03 (-0.30%) | 27,196,833 |
| 17 Nov 2023 | CNY | 10.18 | 10.24 | 10.02 | 10.08 | 10.08 | -0.12 (-1.18%) | 29,657,529 |
| 16 Nov 2023 | CNY | 10.3 | 10.34 | 10.14 | 10.2 | 10.2 | -0.19 (-1.83%) | 42,490,700 |
