| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 8.32 | 8.41 | 8.23 | 8.35 | 8.35 | +0.03 (+0.36%) | 2,199,400 |
| 26 Dec 2023 | CNY | 8.39 | 8.44 | 8.3 | 8.32 | 8.32 | -0.09 (-1.07%) | 1,846,916 |
| 25 Dec 2023 | CNY | 8.42 | 8.48 | 8.33 | 8.41 | 8.41 | -0.03 (-0.36%) | 2,236,232 |
| 22 Dec 2023 | CNY | 8.62 | 8.62 | 8.4 | 8.44 | 8.44 | -0.18 (-2.09%) | 3,139,225 |
| 21 Dec 2023 | CNY | 8.53 | 8.63 | 8.4 | 8.62 | 8.62 | +0.03 (+0.35%) | 3,626,548 |
| 20 Dec 2023 | CNY | 8.59 | 8.75 | 8.53 | 8.59 | 8.59 | 0.0 (0.0%) | 2,530,889 |
| 19 Dec 2023 | CNY | 8.59 | 8.66 | 8.45 | 8.59 | 8.59 | -0.01 (-0.12%) | 2,923,563 |
| 18 Dec 2023 | CNY | 8.68 | 8.73 | 8.58 | 8.6 | 8.6 | -0.09 (-1.04%) | 2,780,577 |
| 15 Dec 2023 | CNY | 8.67 | 8.73 | 8.61 | 8.69 | 8.69 | +0.02 (+0.23%) | 3,034,490 |
| 14 Dec 2023 | CNY | 8.65 | 8.82 | 8.65 | 8.67 | 8.67 | -0.05 (-0.57%) | 2,453,950 |
| 13 Dec 2023 | CNY | 8.62 | 8.83 | 8.54 | 8.72 | 8.72 | +0.12 (+1.40%) | 3,678,733 |
| 12 Dec 2023 | CNY | 8.63 | 8.68 | 8.5 | 8.6 | 8.6 | 0.0 (0.0%) | 2,806,653 |
| 11 Dec 2023 | CNY | 8.55 | 8.65 | 8.43 | 8.6 | 8.6 | +0.05 (+0.58%) | 5,104,986 |
| 8 Dec 2023 | CNY | 8.82 | 8.9 | 8.53 | 8.55 | 8.55 | -0.24 (-2.73%) | 4,868,876 |
| 7 Dec 2023 | CNY | 8.93 | 8.93 | 8.7 | 8.79 | 8.79 | -0.08 (-0.90%) | 5,080,800 |
| 6 Dec 2023 | CNY | 8.95 | 8.98 | 8.85 | 8.87 | 8.87 | -0.03 (-0.34%) | 3,420,371 |
| 5 Dec 2023 | CNY | 9.02 | 9.02 | 8.87 | 8.9 | 8.9 | -0.06 (-0.67%) | 3,037,835 |
| 4 Dec 2023 | CNY | 8.95 | 9.05 | 8.92 | 8.96 | 8.96 | -0.01 (-0.11%) | 3,296,282 |
| 1 Dec 2023 | CNY | 9.02 | 9.08 | 8.94 | 8.97 | 8.97 | 0.0 (0.0%) | 3,234,324 |
| 30 Nov 2023 | CNY | 8.95 | 9 | 8.89 | 8.97 | 8.97 | -0.02 (-0.22%) | 3,200,657 |
| 29 Nov 2023 | CNY | 9.02 | 9.08 | 8.96 | 8.99 | 8.99 | -0.05 (-0.55%) | 2,976,747 |
| 28 Nov 2023 | CNY | 8.98 | 9.05 | 8.87 | 9.04 | 9.04 | +0.04 (+0.44%) | 3,840,471 |
| 27 Nov 2023 | CNY | 9.01 | 9.07 | 8.94 | 9 | 9 | -0.01 (-0.11%) | 5,650,400 |
| 24 Nov 2023 | CNY | 8.94 | 9.05 | 8.93 | 9.01 | 9.01 | +0.04 (+0.45%) | 6,172,388 |
| 23 Nov 2023 | CNY | 8.84 | 9 | 8.84 | 8.97 | 8.97 | +0.13 (+1.47%) | 4,588,181 |
| 22 Nov 2023 | CNY | 8.87 | 8.93 | 8.82 | 8.84 | 8.84 | -0.06 (-0.67%) | 2,336,188 |
| 21 Nov 2023 | CNY | 8.92 | 9 | 8.87 | 8.9 | 8.9 | 0.0 (0.0%) | 4,265,820 |
| 20 Nov 2023 | CNY | 8.85 | 8.92 | 8.83 | 8.9 | 8.9 | +0.06 (+0.68%) | 3,356,444 |
| 17 Nov 2023 | CNY | 8.8 | 8.86 | 8.73 | 8.84 | 8.84 | +0.08 (+0.91%) | 3,246,353 |
| 16 Nov 2023 | CNY | 8.85 | 8.87 | 8.76 | 8.76 | 8.76 | -0.08 (-0.90%) | 2,058,947 |
