| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | CNY | 9.17 | 9.23 | 8.96 | 9.09 | 9.09 | -0.03 (-0.33%) | 25,832,553 |
| 18 Dec 2023 | CNY | 9.7 | 9.73 | 9.1 | 9.12 | 9.12 | -0.65 (-6.65%) | 43,348,002 |
| 15 Dec 2023 | CNY | 9.7 | 9.84 | 9.57 | 9.77 | 9.77 | +0.09 (+0.93%) | 23,244,901 |
| 14 Dec 2023 | CNY | 9.89 | 9.97 | 9.66 | 9.68 | 9.68 | -0.19 (-1.93%) | 26,231,085 |
| 13 Dec 2023 | CNY | 10.16 | 10.16 | 9.87 | 9.87 | 9.87 | -0.3 (-2.95%) | 34,991,856 |
| 12 Dec 2023 | CNY | 9.88 | 10.38 | 9.83 | 10.17 | 10.17 | +0.27 (+2.73%) | 54,745,288 |
| 11 Dec 2023 | CNY | 9.71 | 9.93 | 9.5 | 9.9 | 9.9 | +0.06 (+0.61%) | 31,362,973 |
| 8 Dec 2023 | CNY | 9.75 | 10.07 | 9.72 | 9.84 | 9.84 | +0.03 (+0.31%) | 45,046,276 |
| 7 Dec 2023 | CNY | 9.56 | 9.85 | 9.53 | 9.81 | 9.81 | +0.29 (+3.05%) | 34,181,537 |
| 6 Dec 2023 | CNY | 9.51 | 9.69 | 9.49 | 9.52 | 9.52 | -0.07 (-0.73%) | 26,409,555 |
| 5 Dec 2023 | CNY | 10.1 | 10.1 | 9.56 | 9.59 | 9.59 | -0.59 (-5.80%) | 46,130,114 |
| 4 Dec 2023 | CNY | 9.96 | 10.21 | 9.85 | 10.18 | 10.18 | +0.25 (+2.52%) | 58,717,371 |
| 1 Dec 2023 | CNY | 9.59 | 9.93 | 9.55 | 9.93 | 9.93 | +0.34 (+3.55%) | 42,437,778 |
| 30 Nov 2023 | CNY | 9.67 | 9.71 | 9.45 | 9.59 | 9.59 | -0.09 (-0.93%) | 28,624,985 |
| 29 Nov 2023 | CNY | 9.74 | 9.88 | 9.64 | 9.68 | 9.68 | -0.13 (-1.33%) | 29,549,021 |
| 28 Nov 2023 | CNY | 9.74 | 9.85 | 9.65 | 9.81 | 9.81 | +0.11 (+1.13%) | 30,653,612 |
| 27 Nov 2023 | CNY | 9.68 | 9.75 | 9.56 | 9.7 | 9.7 | +0.04 (+0.41%) | 29,356,951 |
| 24 Nov 2023 | CNY | 10.12 | 10.12 | 9.56 | 9.66 | 9.66 | -0.46 (-4.55%) | 51,427,806 |
| 23 Nov 2023 | CNY | 9.98 | 10.13 | 9.86 | 10.12 | 10.12 | +0.11 (+1.10%) | 40,970,133 |
| 22 Nov 2023 | CNY | 10.02 | 10.21 | 9.99 | 10.01 | 10.01 | -0.1 (-0.99%) | 39,797,520 |
| 21 Nov 2023 | CNY | 10.39 | 10.39 | 10.02 | 10.11 | 10.11 | -0.28 (-2.69%) | 61,916,423 |
| 20 Nov 2023 | CNY | 10.39 | 10.44 | 10.23 | 10.39 | 10.39 | +0.08 (+0.78%) | 53,320,207 |
| 17 Nov 2023 | CNY | 10.63 | 10.8 | 10.27 | 10.31 | 10.31 | -0.5 (-4.63%) | 81,277,116 |
| 16 Nov 2023 | CNY | 10.64 | 10.95 | 10.48 | 10.81 | 10.81 | +0.12 (+1.12%) | 85,694,249 |
| 15 Nov 2023 | CNY | 11.06 | 11.15 | 10.56 | 10.69 | 10.69 | -0.31 (-2.82%) | 103,078,002 |
| 14 Nov 2023 | CNY | 10.85 | 11.6 | 10.63 | 11 | 11 | -0.15 (-1.35%) | 128,728,700 |
| 13 Nov 2023 | CNY | 10.56 | 11.18 | 10.43 | 11.15 | 11.15 | +0.69 (+6.60%) | 140,583,324 |
| 10 Nov 2023 | CNY | 10.32 | 10.97 | 10.32 | 10.46 | 10.46 | -0.26 (-2.43%) | 123,305,182 |
| 9 Nov 2023 | CNY | 11.2 | 11.84 | 10.66 | 10.72 | 10.72 | -0.28 (-2.55%) | 233,238,937 |
| 8 Nov 2023 | CNY | 9.49 | 11 | 9.48 | 11 | 11 | +1.83 (+19.96%) | 148,292,678 |
