| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 7.36 | 7.5 | 7.3 | 7.47 | 7.47 | +0.12 (+1.63%) | 15,405,980 |
| 28 Dec 2023 | CNY | 7 | 7.5 | 6.97 | 7.35 | 7.35 | +0.3 (+4.26%) | 20,712,906 |
| 27 Dec 2023 | CNY | 7.13 | 7.15 | 7 | 7.05 | 7.05 | -0.06 (-0.84%) | 9,460,076 |
| 26 Dec 2023 | CNY | 7.42 | 7.42 | 7.09 | 7.11 | 7.11 | -0.26 (-3.53%) | 9,925,948 |
| 25 Dec 2023 | CNY | 7.52 | 7.6 | 7.37 | 7.37 | 7.37 | -0.15 (-1.99%) | 7,126,676 |
| 22 Dec 2023 | CNY | 7.71 | 7.75 | 7.52 | 7.52 | 7.52 | -0.19 (-2.46%) | 7,109,520 |
| 21 Dec 2023 | CNY | 7.61 | 7.74 | 7.51 | 7.71 | 7.71 | 0.0 (0.0%) | 9,121,776 |
| 20 Dec 2023 | CNY | 7.99 | 8.15 | 7.7 | 7.71 | 7.71 | -0.17 (-2.16%) | 7,781,760 |
| 19 Dec 2023 | CNY | 7.79 | 7.92 | 7.75 | 7.88 | 7.88 | +0.09 (+1.16%) | 4,294,356 |
| 18 Dec 2023 | CNY | 7.9 | 7.98 | 7.75 | 7.79 | 7.79 | -0.11 (-1.39%) | 5,187,000 |
| 15 Dec 2023 | CNY | 7.94 | 7.99 | 7.87 | 7.9 | 7.9 | -0.03 (-0.38%) | 4,416,832 |
| 14 Dec 2023 | CNY | 8.05 | 8.1 | 7.92 | 7.93 | 7.93 | -0.09 (-1.12%) | 4,837,848 |
| 13 Dec 2023 | CNY | 8.1 | 8.13 | 8.01 | 8.02 | 8.02 | -0.09 (-1.11%) | 4,886,712 |
| 12 Dec 2023 | CNY | 8.18 | 8.25 | 8.06 | 8.11 | 8.11 | -0.04 (-0.49%) | 4,624,848 |
| 11 Dec 2023 | CNY | 8.05 | 8.19 | 8.01 | 8.15 | 8.15 | +0.03 (+0.37%) | 5,781,502 |
| 8 Dec 2023 | CNY | 8.33 | 8.39 | 8.08 | 8.12 | 8.12 | -0.2 (-2.40%) | 7,234,156 |
| 7 Dec 2023 | CNY | 8.36 | 8.38 | 8.22 | 8.32 | 8.32 | -0.06 (-0.72%) | 5,621,072 |
| 6 Dec 2023 | CNY | 8.3 | 8.4 | 8.24 | 8.38 | 8.38 | +0.08 (+0.96%) | 6,554,984 |
| 5 Dec 2023 | CNY | 8.61 | 8.65 | 8.28 | 8.3 | 8.3 | -0.35 (-4.05%) | 9,563,920 |
| 4 Dec 2023 | CNY | 8.57 | 8.74 | 8.54 | 8.65 | 8.65 | +0.1 (+1.17%) | 9,213,654 |
| 1 Dec 2023 | CNY | 8.52 | 8.95 | 8.44 | 8.55 | 8.55 | +0.05 (+0.59%) | 16,342,056 |
| 30 Nov 2023 | CNY | 8.33 | 8.53 | 8.21 | 8.5 | 8.5 | +0.17 (+2.04%) | 14,443,484 |
| 29 Nov 2023 | CNY | 8.3 | 8.4 | 8.27 | 8.33 | 8.33 | 0.0 (0.0%) | 5,902,262 |
| 28 Nov 2023 | CNY | 8.31 | 8.38 | 8.26 | 8.33 | 8.33 | 0.0 (0.0%) | 7,065,817 |
| 27 Nov 2023 | CNY | 8.53 | 8.61 | 8.22 | 8.33 | 8.33 | -0.22 (-2.57%) | 12,499,892 |
| 24 Nov 2023 | CNY | 8.77 | 8.77 | 8.52 | 8.55 | 8.55 | -0.22 (-2.51%) | 7,969,964 |
| 23 Nov 2023 | CNY | 8.61 | 8.8 | 8.58 | 8.77 | 8.77 | +0.11 (+1.27%) | 9,109,012 |
| 22 Nov 2023 | CNY | 8.83 | 8.85 | 8.63 | 8.66 | 8.66 | -0.21 (-2.37%) | 10,320,260 |
| 21 Nov 2023 | CNY | 8.93 | 8.99 | 8.83 | 8.87 | 8.87 | -0.06 (-0.67%) | 11,086,550 |
| 20 Nov 2023 | CNY | 9.06 | 9.07 | 8.89 | 8.93 | 8.93 | -0.11 (-1.22%) | 13,368,416 |
