| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 9.75 | 9.83 | 9.62 | 9.65 | 9.65 | -0.09 (-0.92%) | 2,061,903 |
| 21 Dec 2023 | CNY | 9.57 | 9.75 | 9.48 | 9.74 | 9.74 | +0.11 (+1.14%) | 1,917,350 |
| 20 Dec 2023 | CNY | 9.61 | 9.78 | 9.58 | 9.63 | 9.63 | +0.01 (+0.10%) | 2,048,250 |
| 19 Dec 2023 | CNY | 9.72 | 9.72 | 9.48 | 9.62 | 9.62 | -0.02 (-0.21%) | 1,429,150 |
| 18 Dec 2023 | CNY | 9.67 | 9.85 | 9.54 | 9.64 | 9.64 | -0.07 (-0.72%) | 2,066,137 |
| 15 Dec 2023 | CNY | 9.75 | 9.91 | 9.68 | 9.71 | 9.71 | -0.15 (-1.52%) | 1,680,387 |
| 14 Dec 2023 | CNY | 9.76 | 9.9 | 9.67 | 9.86 | 9.86 | +0.11 (+1.13%) | 2,100,700 |
| 13 Dec 2023 | CNY | 9.77 | 9.82 | 9.62 | 9.75 | 9.75 | +0.05 (+0.52%) | 1,921,650 |
| 12 Dec 2023 | CNY | 9.55 | 9.72 | 9.43 | 9.7 | 9.7 | +0.16 (+1.68%) | 2,665,750 |
| 11 Dec 2023 | CNY | 9.34 | 9.57 | 9.26 | 9.54 | 9.54 | +0.15 (+1.60%) | 3,499,121 |
| 8 Dec 2023 | CNY | 9.61 | 9.79 | 9.34 | 9.39 | 9.39 | -0.22 (-2.29%) | 2,917,771 |
| 7 Dec 2023 | CNY | 9.73 | 9.82 | 9.59 | 9.61 | 9.61 | -0.13 (-1.33%) | 2,388,621 |
| 6 Dec 2023 | CNY | 9.63 | 9.74 | 9.46 | 9.74 | 9.74 | +0.12 (+1.25%) | 1,667,249 |
| 5 Dec 2023 | CNY | 9.75 | 9.77 | 9.53 | 9.62 | 9.62 | -0.05 (-0.52%) | 1,531,034 |
| 4 Dec 2023 | CNY | 9.66 | 9.75 | 9.55 | 9.67 | 9.67 | +0.04 (+0.42%) | 1,888,100 |
| 1 Dec 2023 | CNY | 9.69 | 9.73 | 9.52 | 9.63 | 9.63 | -0.04 (-0.41%) | 1,656,988 |
| 30 Nov 2023 | CNY | 9.69 | 9.72 | 9.5 | 9.67 | 9.67 | -0.02 (-0.21%) | 1,733,000 |
| 29 Nov 2023 | CNY | 9.77 | 9.82 | 9.64 | 9.69 | 9.69 | -0.08 (-0.82%) | 1,476,400 |
| 28 Nov 2023 | CNY | 9.63 | 10 | 9.58 | 9.77 | 9.77 | +0.11 (+1.14%) | 2,152,999 |
| 27 Nov 2023 | CNY | 9.49 | 9.78 | 9.49 | 9.66 | 9.66 | +0.09 (+0.94%) | 2,893,250 |
| 24 Nov 2023 | CNY | 9.69 | 9.82 | 9.54 | 9.57 | 9.57 | -0.02 (-0.21%) | 1,812,742 |
| 23 Nov 2023 | CNY | 9.49 | 9.62 | 9.48 | 9.59 | 9.59 | +0.1 (+1.05%) | 2,115,250 |
| 22 Nov 2023 | CNY | 9.55 | 9.69 | 9.47 | 9.49 | 9.49 | -0.06 (-0.63%) | 2,944,050 |
| 21 Nov 2023 | CNY | 9.53 | 9.67 | 9.49 | 9.55 | 9.55 | 0.0 (0.0%) | 1,625,550 |
| 20 Nov 2023 | CNY | 9.42 | 9.58 | 9.42 | 9.55 | 9.55 | +0.1 (+1.06%) | 1,856,800 |
| 17 Nov 2023 | CNY | 9.45 | 9.56 | 9.42 | 9.45 | 9.45 | 0.0 (0.0%) | 1,878,791 |
| 16 Nov 2023 | CNY | 9.48 | 9.62 | 9.44 | 9.45 | 9.45 | -0.02 (-0.21%) | 2,361,815 |
| 15 Nov 2023 | CNY | 9.6 | 9.69 | 9.45 | 9.47 | 9.47 | -0.04 (-0.42%) | 2,023,550 |
| 14 Nov 2023 | CNY | 9.44 | 9.59 | 9.36 | 9.51 | 9.51 | +0.1 (+1.06%) | 2,440,191 |
| 13 Nov 2023 | CNY | 9.23 | 9.43 | 9.15 | 9.41 | 9.41 | +0.26 (+2.84%) | 4,440,150 |
