| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 7.93 | 8.22 | 7.75 | 8.08 | 8.08 | +0.11 (+1.38%) | 103,032,534 |
| 3 Jan 2024 | CNY | 7.85 | 7.99 | 7.8 | 7.97 | 7.97 | +0.08 (+1.01%) | 74,733,850 |
| 2 Jan 2024 | CNY | 7.91 | 8.03 | 7.75 | 7.89 | 7.89 | +0.04 (+0.51%) | 106,571,989 |
| 29 Dec 2023 | CNY | 7.64 | 8 | 7.6 | 7.85 | 7.85 | +0.26 (+3.43%) | 119,149,537 |
| 28 Dec 2023 | CNY | 7.53 | 7.65 | 7.51 | 7.59 | 7.59 | 0.0 (0.0%) | 74,902,166 |
| 27 Dec 2023 | CNY | 7.24 | 7.72 | 7.22 | 7.59 | 7.59 | +0.37 (+5.12%) | 102,755,902 |
| 26 Dec 2023 | CNY | 7.38 | 7.38 | 7.13 | 7.22 | 7.22 | -0.16 (-2.17%) | 37,571,443 |
| 25 Dec 2023 | CNY | 7.25 | 7.48 | 7.23 | 7.38 | 7.38 | +0.12 (+1.65%) | 41,285,421 |
| 22 Dec 2023 | CNY | 7.56 | 7.57 | 7.22 | 7.26 | 7.26 | -0.3 (-3.97%) | 90,158,990 |
| 21 Dec 2023 | CNY | 7.38 | 7.57 | 7.29 | 7.56 | 7.56 | +0.11 (+1.48%) | 60,368,909 |
| 20 Dec 2023 | CNY | 7.58 | 7.65 | 7.43 | 7.45 | 7.45 | -0.11 (-1.46%) | 61,369,239 |
| 19 Dec 2023 | CNY | 7.32 | 7.63 | 7.23 | 7.56 | 7.56 | +0.24 (+3.28%) | 76,060,922 |
| 18 Dec 2023 | CNY | 7.39 | 7.46 | 7.3 | 7.32 | 7.32 | -0.09 (-1.21%) | 40,091,878 |
| 15 Dec 2023 | CNY | 7.48 | 7.52 | 7.34 | 7.41 | 7.41 | -0.07 (-0.94%) | 48,031,133 |
| 14 Dec 2023 | CNY | 7.54 | 7.65 | 7.46 | 7.48 | 7.48 | -0.01 (-0.13%) | 48,486,191 |
| 13 Dec 2023 | CNY | 7.6 | 7.65 | 7.49 | 7.49 | 7.49 | -0.12 (-1.58%) | 51,032,507 |
| 12 Dec 2023 | CNY | 7.67 | 7.74 | 7.55 | 7.61 | 7.61 | -0.07 (-0.91%) | 63,558,850 |
| 11 Dec 2023 | CNY | 7.5 | 7.73 | 7.43 | 7.68 | 7.68 | +0.09 (+1.19%) | 93,000,214 |
| 8 Dec 2023 | CNY | 7.29 | 7.76 | 7.27 | 7.59 | 7.59 | +0.27 (+3.69%) | 155,252,818 |
| 7 Dec 2023 | CNY | 7.2 | 7.38 | 7.18 | 7.32 | 7.32 | +0.07 (+0.97%) | 71,034,178 |
| 6 Dec 2023 | CNY | 7.11 | 7.32 | 6.98 | 7.25 | 7.25 | +0.13 (+1.83%) | 69,054,479 |
| 5 Dec 2023 | CNY | 7.43 | 7.48 | 7.12 | 7.12 | 7.12 | -0.31 (-4.17%) | 77,149,828 |
| 4 Dec 2023 | CNY | 7.18 | 7.71 | 7.16 | 7.43 | 7.43 | +0.28 (+3.92%) | 136,816,342 |
| 1 Dec 2023 | CNY | 6.92 | 7.18 | 6.9 | 7.15 | 7.15 | +0.23 (+3.32%) | 45,499,424 |
| 30 Nov 2023 | CNY | 6.98 | 7.02 | 6.84 | 6.92 | 6.92 | -0.07 (-1.00%) | 32,553,100 |
| 29 Nov 2023 | CNY | 7 | 7.1 | 6.93 | 6.99 | 6.99 | -0.03 (-0.43%) | 33,950,867 |
| 28 Nov 2023 | CNY | 7.05 | 7.1 | 6.93 | 7.02 | 7.02 | -0.05 (-0.71%) | 37,874,663 |
| 27 Nov 2023 | CNY | 7.01 | 7.13 | 7 | 7.07 | 7.07 | +0.03 (+0.43%) | 28,452,146 |
| 24 Nov 2023 | CNY | 7.28 | 7.3 | 7.01 | 7.04 | 7.04 | -0.23 (-3.16%) | 45,139,441 |
| 23 Nov 2023 | CNY | 7.2 | 7.3 | 7.09 | 7.27 | 7.27 | +0.07 (+0.97%) | 39,870,935 |
