| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2024 | CNY | 8.916 | 8.916 | 8.7467 | 8.7544 | 8.7544 | -0.169 (-1.90%) | 1,996,019 |
| 5 Jan 2024 | CNY | 9.0391 | 9.0621 | 8.9083 | 8.9237 | 8.9237 | -0.092 (-1.02%) | 2,796,558 |
| 4 Jan 2024 | CNY | 8.9852 | 9.0237 | 8.9544 | 9.016 | 9.016 | +0.031 (+0.34%) | 2,521,266 |
| 3 Jan 2024 | CNY | 8.9083 | 9.016 | 8.9083 | 8.9852 | 8.9852 | +0.046 (+0.52%) | 2,412,073 |
| 2 Jan 2024 | CNY | 8.8083 | 8.9852 | 8.7775 | 8.9391 | 8.9391 | +0.123 (+1.40%) | 3,700,380 |
| 29 Dec 2023 | CNY | 8.7775 | 8.8237 | 8.6929 | 8.816 | 8.816 | +0.023 (+0.26%) | 2,749,748 |
| 28 Dec 2023 | CNY | 8.7467 | 8.816 | 8.6698 | 8.7929 | 8.7929 | +0.031 (+0.35%) | 3,974,840 |
| 27 Dec 2023 | CNY | 8.739 | 8.8083 | 8.6775 | 8.7621 | 8.7621 | +0.038 (+0.44%) | 2,219,565 |
| 26 Dec 2023 | CNY | 8.8237 | 8.8852 | 8.716 | 8.7237 | 8.7237 | -0.108 (-1.22%) | 2,479,977 |
| 25 Dec 2023 | CNY | 8.7929 | 8.8314 | 8.6929 | 8.8314 | 8.8314 | +0.008 (+0.09%) | 2,666,152 |
| 22 Dec 2023 | CNY | 8.8929 | 8.8929 | 8.739 | 8.8237 | 8.8237 | -0.038 (-0.43%) | 2,516,743 |
| 21 Dec 2023 | CNY | 8.8852 | 8.9314 | 8.6929 | 8.8621 | 8.8621 | +0.008 (+0.09%) | 2,872,880 |
| 20 Dec 2023 | CNY | 8.9698 | 9.0237 | 8.8467 | 8.8544 | 8.8544 | -0.108 (-1.20%) | 2,897,471 |
| 19 Dec 2023 | CNY | 9.0852 | 9.0929 | 8.8467 | 8.9621 | 8.9621 | -0.077 (-0.85%) | 4,339,505 |
| 18 Dec 2023 | CNY | 9.2621 | 9.2852 | 9.016 | 9.0391 | 9.0391 | -0.308 (-3.29%) | 5,088,646 |
| 15 Dec 2023 | CNY | 9.4006 | 9.4699 | 9.2775 | 9.3468 | 9.3468 | -0.054 (-0.57%) | 4,855,677 |
| 14 Dec 2023 | CNY | 9.3468 | 9.4391 | 9.2391 | 9.4006 | 9.4006 | +0.108 (+1.16%) | 5,531,475 |
| 13 Dec 2023 | CNY | 9.216 | 9.3622 | 9.1929 | 9.2929 | 9.2929 | +0.046 (+0.50%) | 4,009,392 |
| 12 Dec 2023 | CNY | 9.2468 | 9.2621 | 9.0929 | 9.2468 | 9.2468 | 0.0 (0.0%) | 3,457,877 |
| 11 Dec 2023 | CNY | 9.0698 | 9.2468 | 8.8775 | 9.2468 | 9.2468 | +0.177 (+1.95%) | 4,872,443 |
| 8 Dec 2023 | CNY | 9.0852 | 9.2545 | 9.0698 | 9.0698 | 9.0698 | +0.031 (+0.34%) | 3,412,016 |
| 7 Dec 2023 | CNY | 9.1237 | 9.1237 | 8.9929 | 9.0391 | 9.0391 | -0.085 (-0.93%) | 2,201,405 |
| 6 Dec 2023 | CNY | 9.0775 | 9.1698 | 9.0006 | 9.1237 | 9.1237 | +0.046 (+0.51%) | 2,273,603 |
| 5 Dec 2023 | CNY | 9.216 | 9.2237 | 9.0775 | 9.0775 | 9.0775 | -0.108 (-1.17%) | 1,860,958 |
| 4 Dec 2023 | CNY | 9.1929 | 9.2314 | 9.1621 | 9.1852 | 9.1852 | 0.0 (0.0%) | 2,311,898 |
| 1 Dec 2023 | CNY | 9.2314 | 9.2545 | 9.1314 | 9.1852 | 9.1852 | -0.015 (-0.17%) | 2,434,935 |
| 30 Nov 2023 | CNY | 9.2237 | 9.2775 | 9.1006 | 9.2006 | 9.2006 | +0.038 (+0.42%) | 2,775,968 |
| 29 Nov 2023 | CNY | 9.2237 | 9.2621 | 9.1468 | 9.1621 | 9.1621 | -0.062 (-0.67%) | 1,906,390 |
| 28 Nov 2023 | CNY | 9.2468 | 9.2468 | 9.1237 | 9.2237 | 9.2237 | -0.015 (-0.17%) | 1,919,423 |
| 27 Nov 2023 | CNY | 9.216 | 9.2775 | 9.1544 | 9.2391 | 9.2391 | +0.015 (+0.17%) | 2,488,947 |
