| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2024 | CNY | 8.37 | 8.72 | 8.2 | 8.6 | 8.6 | +0.2 (+2.38%) | 11,037,176 |
| 12 Jan 2024 | CNY | 8.26 | 8.8 | 8.21 | 8.4 | 8.4 | +0.14 (+1.69%) | 10,019,795 |
| 11 Jan 2024 | CNY | 8.2 | 8.33 | 8.06 | 8.26 | 8.26 | +0.03 (+0.36%) | 4,430,747 |
| 10 Jan 2024 | CNY | 8.13 | 8.42 | 8 | 8.23 | 8.23 | +0.09 (+1.11%) | 7,429,619 |
| 9 Jan 2024 | CNY | 8.24 | 8.33 | 8 | 8.14 | 8.14 | -0.1 (-1.21%) | 6,809,354 |
| 8 Jan 2024 | CNY | 8.3 | 8.38 | 8.22 | 8.24 | 8.24 | -0.06 (-0.72%) | 3,622,522 |
| 5 Jan 2024 | CNY | 8.4 | 8.54 | 8.24 | 8.3 | 8.3 | -0.21 (-2.47%) | 3,686,740 |
| 4 Jan 2024 | CNY | 8.56 | 8.58 | 8.44 | 8.51 | 8.51 | -0.09 (-1.05%) | 3,617,567 |
| 3 Jan 2024 | CNY | 8.55 | 8.69 | 8.5 | 8.6 | 8.6 | -0.17 (-1.94%) | 7,820,749 |
| 2 Jan 2024 | CNY | 8.53 | 8.84 | 8.5 | 8.77 | 8.77 | +0.24 (+2.81%) | 8,140,542 |
| 29 Dec 2023 | CNY | 8.37 | 8.54 | 8.35 | 8.53 | 8.53 | +0.16 (+1.91%) | 5,227,579 |
| 28 Dec 2023 | CNY | 8.09 | 8.45 | 8.01 | 8.37 | 8.37 | +0.28 (+3.46%) | 8,824,050 |
| 27 Dec 2023 | CNY | 7.95 | 8.22 | 7.95 | 8.09 | 8.09 | -0.1 (-1.22%) | 7,565,655 |
| 26 Dec 2023 | CNY | 8.1 | 8.5 | 8.09 | 8.19 | 8.19 | +0.08 (+0.99%) | 10,942,651 |
| 25 Dec 2023 | CNY | 9 | 9 | 7.81 | 8.11 | 8.11 | -0.34 (-4.02%) | 15,154,061 |
| 22 Dec 2023 | CNY | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.0 (0.0%) | 0 |
| 21 Dec 2023 | CNY | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.0 (0.0%) | 0 |
| 20 Dec 2023 | CNY | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.0 (0.0%) | 0 |
| 19 Dec 2023 | CNY | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.0 (0.0%) | 0 |
| 18 Dec 2023 | CNY | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.0 (0.0%) | 0 |
| 15 Dec 2023 | CNY | 8.41 | 8.51 | 8.39 | 8.45 | 8.45 | +0.05 (+0.60%) | 3,740,010 |
| 14 Dec 2023 | CNY | 8.47 | 8.55 | 8.39 | 8.4 | 8.4 | -0.12 (-1.41%) | 4,185,138 |
| 13 Dec 2023 | CNY | 8.5 | 8.59 | 8.43 | 8.52 | 8.52 | +0.03 (+0.35%) | 5,507,896 |
| 12 Dec 2023 | CNY | 8.53 | 8.53 | 8.33 | 8.49 | 8.49 | -0.05 (-0.59%) | 7,251,754 |
| 11 Dec 2023 | CNY | 8.38 | 8.57 | 8.32 | 8.54 | 8.54 | +0.14 (+1.67%) | 7,928,694 |
| 8 Dec 2023 | CNY | 8.8 | 8.9 | 8.36 | 8.4 | 8.4 | -0.24 (-2.78%) | 12,187,622 |
| 7 Dec 2023 | CNY | 8.59 | 8.72 | 8.53 | 8.64 | 8.64 | +0.02 (+0.23%) | 8,051,726 |
| 6 Dec 2023 | CNY | 8.5 | 8.77 | 8.5 | 8.62 | 8.62 | +0.01 (+0.12%) | 10,293,953 |
| 5 Dec 2023 | CNY | 8.76 | 8.88 | 8.58 | 8.61 | 8.61 | -0.15 (-1.71%) | 15,708,769 |
| 4 Dec 2023 | CNY | 8.88 | 9.14 | 8.76 | 8.76 | 8.76 | -0.08 (-0.90%) | 25,852,040 |
