| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 7.94 | 8.02 | 7.84 | 7.89 | 7.89 | -0.04 (-0.50%) | 16,073,500 |
| 8 Jan 2024 | CNY | 8.16 | 8.21 | 7.93 | 7.93 | 7.93 | -0.25 (-3.06%) | 23,164,970 |
| 5 Jan 2024 | CNY | 8.35 | 8.4 | 8.13 | 8.18 | 8.18 | -0.19 (-2.27%) | 11,203,620 |
| 4 Jan 2024 | CNY | 8.47 | 8.47 | 8.31 | 8.37 | 8.37 | -0.12 (-1.41%) | 10,066,900 |
| 3 Jan 2024 | CNY | 8.58 | 8.63 | 8.44 | 8.49 | 8.49 | -0.15 (-1.74%) | 13,102,410 |
| 2 Jan 2024 | CNY | 8.69 | 8.69 | 8.59 | 8.64 | 8.64 | -0.02 (-0.23%) | 13,502,350 |
| 29 Dec 2023 | CNY | 8.28 | 8.67 | 8.27 | 8.66 | 8.66 | +0.33 (+3.96%) | 20,851,080 |
| 28 Dec 2023 | CNY | 8.18 | 8.36 | 8.09 | 8.33 | 8.33 | +0.13 (+1.59%) | 13,377,550 |
| 27 Dec 2023 | CNY | 8.11 | 8.22 | 8.07 | 8.2 | 8.2 | +0.11 (+1.36%) | 11,633,730 |
| 26 Dec 2023 | CNY | 8.24 | 8.26 | 8.07 | 8.09 | 8.09 | -0.15 (-1.82%) | 8,529,900 |
| 25 Dec 2023 | CNY | 8.19 | 8.28 | 8.17 | 8.24 | 8.24 | +0.03 (+0.37%) | 8,915,700 |
| 22 Dec 2023 | CNY | 8.3 | 8.34 | 8.16 | 8.21 | 8.21 | -0.12 (-1.44%) | 12,513,810 |
| 21 Dec 2023 | CNY | 8.3 | 8.37 | 8.18 | 8.33 | 8.33 | -0.02 (-0.24%) | 12,206,630 |
| 20 Dec 2023 | CNY | 8.41 | 8.48 | 8.35 | 8.35 | 8.35 | -0.1 (-1.18%) | 8,081,840 |
| 19 Dec 2023 | CNY | 8.39 | 8.47 | 8.35 | 8.45 | 8.45 | +0.06 (+0.72%) | 11,555,550 |
| 18 Dec 2023 | CNY | 8.55 | 8.56 | 8.37 | 8.39 | 8.39 | -0.21 (-2.44%) | 11,272,590 |
| 15 Dec 2023 | CNY | 8.63 | 8.7 | 8.55 | 8.6 | 8.6 | -0.01 (-0.12%) | 11,540,200 |
| 14 Dec 2023 | CNY | 8.6 | 8.75 | 8.6 | 8.61 | 8.61 | +0.02 (+0.23%) | 12,477,490 |
| 13 Dec 2023 | CNY | 8.65 | 8.72 | 8.59 | 8.59 | 8.59 | -0.07 (-0.81%) | 14,560,820 |
| 12 Dec 2023 | CNY | 8.75 | 8.79 | 8.59 | 8.66 | 8.66 | -0.04 (-0.46%) | 22,521,490 |
| 11 Dec 2023 | CNY | 8.82 | 8.83 | 8.45 | 8.7 | 8.7 | -0.2 (-2.25%) | 35,209,390 |
| 8 Dec 2023 | CNY | 8.73 | 8.9 | 8.73 | 8.9 | 8.9 | +0.13 (+1.48%) | 26,200,900 |
| 7 Dec 2023 | CNY | 8.62 | 8.79 | 8.6 | 8.77 | 8.77 | +0.12 (+1.39%) | 16,202,710 |
| 6 Dec 2023 | CNY | 8.67 | 8.71 | 8.51 | 8.65 | 8.65 | -0.02 (-0.23%) | 15,593,370 |
| 5 Dec 2023 | CNY | 8.95 | 8.97 | 8.67 | 8.67 | 8.67 | -0.31 (-3.45%) | 19,380,800 |
| 4 Dec 2023 | CNY | 9.1 | 9.13 | 8.97 | 8.98 | 8.98 | -0.13 (-1.43%) | 11,895,900 |
| 1 Dec 2023 | CNY | 9.12 | 9.15 | 8.79 | 9.11 | 9.11 | -0.02 (-0.22%) | 19,091,680 |
| 30 Nov 2023 | CNY | 9.42 | 9.43 | 9.04 | 9.13 | 9.13 | -0.27 (-2.87%) | 18,704,180 |
| 29 Nov 2023 | CNY | 9.43 | 9.5 | 9.35 | 9.4 | 9.4 | -0.05 (-0.53%) | 12,172,480 |
| 28 Nov 2023 | CNY | 9.25 | 9.49 | 9.23 | 9.45 | 9.45 | +0.15 (+1.61%) | 18,340,150 |
