| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | CNY | 8.61 | 8.61 | 8.49 | 8.53 | 8.53 | -0.08 (-0.93%) | 5,306,933 |
| 18 Dec 2023 | CNY | 8.7 | 8.84 | 8.57 | 8.61 | 8.61 | -0.18 (-2.05%) | 6,595,870 |
| 15 Dec 2023 | CNY | 8.8 | 8.88 | 8.77 | 8.79 | 8.79 | -0.03 (-0.34%) | 5,330,958 |
| 14 Dec 2023 | CNY | 8.88 | 8.95 | 8.82 | 8.82 | 8.82 | -0.02 (-0.23%) | 5,250,192 |
| 13 Dec 2023 | CNY | 8.96 | 9 | 8.84 | 8.84 | 8.84 | -0.12 (-1.34%) | 5,203,630 |
| 12 Dec 2023 | CNY | 8.91 | 8.99 | 8.89 | 8.96 | 8.96 | 0.0 (0.0%) | 4,161,330 |
| 11 Dec 2023 | CNY | 8.79 | 9.04 | 8.76 | 8.96 | 8.96 | +0.09 (+1.01%) | 9,028,772 |
| 8 Dec 2023 | CNY | 9.32 | 9.39 | 8.86 | 8.87 | 8.87 | -0.38 (-4.11%) | 18,947,811 |
| 7 Dec 2023 | CNY | 9.31 | 9.35 | 9.09 | 9.25 | 9.25 | -0.1 (-1.07%) | 8,098,338 |
| 6 Dec 2023 | CNY | 9.11 | 9.42 | 9.11 | 9.35 | 9.35 | +0.21 (+2.30%) | 10,071,672 |
| 5 Dec 2023 | CNY | 9.18 | 9.27 | 9.13 | 9.14 | 9.14 | -0.04 (-0.44%) | 9,152,256 |
| 4 Dec 2023 | CNY | 9.47 | 9.5 | 9.1 | 9.18 | 9.18 | -0.41 (-4.28%) | 19,642,530 |
| 1 Dec 2023 | CNY | 9.65 | 9.73 | 9.54 | 9.59 | 9.59 | -0.07 (-0.72%) | 8,744,032 |
| 30 Nov 2023 | CNY | 9.86 | 9.87 | 9.58 | 9.66 | 9.66 | -0.21 (-2.13%) | 12,683,365 |
| 29 Nov 2023 | CNY | 9.72 | 10.04 | 9.6 | 9.87 | 9.87 | +0.12 (+1.23%) | 21,925,533 |
| 28 Nov 2023 | CNY | 9.54 | 9.83 | 9.5 | 9.75 | 9.75 | +0.12 (+1.25%) | 16,175,454 |
| 27 Nov 2023 | CNY | 9.37 | 9.72 | 9.37 | 9.63 | 9.63 | +0.26 (+2.77%) | 22,780,813 |
| 24 Nov 2023 | CNY | 9.38 | 9.53 | 9.36 | 9.37 | 9.37 | -0.07 (-0.74%) | 9,440,098 |
| 23 Nov 2023 | CNY | 9.37 | 9.55 | 9.27 | 9.44 | 9.44 | +0.15 (+1.61%) | 9,858,932 |
| 22 Nov 2023 | CNY | 9.33 | 9.42 | 9.28 | 9.29 | 9.29 | -0.04 (-0.43%) | 6,675,723 |
| 21 Nov 2023 | CNY | 9.43 | 9.48 | 9.29 | 9.33 | 9.33 | -0.12 (-1.27%) | 7,932,469 |
| 20 Nov 2023 | CNY | 9.29 | 9.47 | 9.21 | 9.45 | 9.45 | +0.23 (+2.49%) | 11,900,714 |
| 17 Nov 2023 | CNY | 9.2 | 9.24 | 9.16 | 9.22 | 9.22 | +0.02 (+0.22%) | 5,095,637 |
| 16 Nov 2023 | CNY | 9.32 | 9.4 | 9.18 | 9.2 | 9.2 | -0.11 (-1.18%) | 5,840,928 |
| 15 Nov 2023 | CNY | 9.39 | 9.39 | 9.27 | 9.31 | 9.31 | -0.05 (-0.53%) | 5,253,778 |
| 14 Nov 2023 | CNY | 9.28 | 9.38 | 9.26 | 9.36 | 9.36 | +0.06 (+0.65%) | 6,527,316 |
| 13 Nov 2023 | CNY | 9.24 | 9.31 | 9.15 | 9.3 | 9.3 | +0.03 (+0.32%) | 5,536,586 |
| 10 Nov 2023 | CNY | 9.26 | 9.37 | 9.22 | 9.27 | 9.27 | +0.02 (+0.22%) | 5,762,530 |
| 9 Nov 2023 | CNY | 9.26 | 9.39 | 9.23 | 9.25 | 9.25 | -0.05 (-0.54%) | 5,555,246 |
| 8 Nov 2023 | CNY | 9.28 | 9.39 | 9.24 | 9.3 | 9.3 | -0.03 (-0.32%) | 6,532,128 |
