| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 1 Dec 2023 | CNY | 8.76 | 8.92 | 8.51 | 8.84 | 8.84 | +0.04 (+0.45%) | 22,139,247 |
| 30 Nov 2023 | CNY | 8.64 | 8.93 | 8.58 | 8.8 | 8.8 | +0.06 (+0.69%) | 26,043,283 |
| 29 Nov 2023 | CNY | 8.73 | 8.92 | 8.7 | 8.74 | 8.74 | -0.4 (-4.38%) | 33,584,181 |
| 28 Nov 2023 | CNY | 8.31 | 9.14 | 8.3 | 9.14 | 9.14 | +0.83 (+9.99%) | 24,903,780 |
| 27 Nov 2023 | CNY | 8.27 | 8.35 | 8.24 | 8.31 | 8.31 | 0.0 (0.0%) | 2,571,348 |
| 24 Nov 2023 | CNY | 8.36 | 8.38 | 8.29 | 8.31 | 8.31 | -0.05 (-0.60%) | 2,838,400 |
| 23 Nov 2023 | CNY | 8.36 | 8.42 | 8.3 | 8.36 | 8.36 | +0.04 (+0.48%) | 2,670,457 |
| 22 Nov 2023 | CNY | 8.28 | 8.44 | 8.25 | 8.32 | 8.32 | +0.04 (+0.48%) | 4,156,454 |
| 21 Nov 2023 | CNY | 8.26 | 8.38 | 8.23 | 8.28 | 8.28 | +0.01 (+0.12%) | 3,291,973 |
| 20 Nov 2023 | CNY | 8.19 | 8.27 | 8.14 | 8.27 | 8.27 | +0.08 (+0.98%) | 3,347,675 |
| 17 Nov 2023 | CNY | 8.17 | 8.25 | 8.16 | 8.19 | 8.19 | +0.01 (+0.12%) | 1,728,359 |
| 16 Nov 2023 | CNY | 8.2 | 8.26 | 8.15 | 8.18 | 8.18 | +0.01 (+0.12%) | 2,536,307 |
| 15 Nov 2023 | CNY | 8.18 | 8.21 | 8.12 | 8.17 | 8.17 | +0.01 (+0.12%) | 1,794,758 |
| 14 Nov 2023 | CNY | 8.19 | 8.24 | 8.12 | 8.16 | 8.16 | -0.03 (-0.37%) | 1,911,047 |
| 13 Nov 2023 | CNY | 8.05 | 8.2 | 8.05 | 8.19 | 8.19 | +0.14 (+1.74%) | 3,115,085 |
| 10 Nov 2023 | CNY | 8.1 | 8.11 | 8.01 | 8.05 | 8.05 | -0.02 (-0.25%) | 2,247,660 |
| 9 Nov 2023 | CNY | 8.08 | 8.15 | 8.03 | 8.07 | 8.07 | -0.01 (-0.12%) | 3,059,583 |
| 8 Nov 2023 | CNY | 8.07 | 8.1 | 8.01 | 8.08 | 8.08 | +0.01 (+0.12%) | 2,286,853 |
| 7 Nov 2023 | CNY | 7.98 | 8.08 | 7.91 | 8.07 | 8.07 | +0.11 (+1.38%) | 2,277,328 |
| 6 Nov 2023 | CNY | 7.92 | 7.98 | 7.9 | 7.96 | 7.96 | +0.06 (+0.76%) | 2,083,166 |
| 3 Nov 2023 | CNY | 7.83 | 7.94 | 7.82 | 7.9 | 7.9 | +0.03 (+0.38%) | 1,870,275 |
| 2 Nov 2023 | CNY | 7.91 | 7.95 | 7.85 | 7.87 | 7.87 | -0.04 (-0.51%) | 1,910,108 |
| 1 Nov 2023 | CNY | 7.85 | 7.92 | 7.75 | 7.91 | 7.91 | +0.13 (+1.67%) | 2,868,594 |
| 31 Oct 2023 | CNY | 7.81 | 7.87 | 7.73 | 7.78 | 7.78 | -0.03 (-0.38%) | 2,228,638 |
| 30 Oct 2023 | CNY | 7.75 | 7.85 | 7.73 | 7.81 | 7.81 | +0.05 (+0.64%) | 2,634,902 |
| 27 Oct 2023 | CNY | 7.66 | 7.78 | 7.61 | 7.76 | 7.76 | +0.1 (+1.31%) | 1,898,197 |
