| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 7.48 | 7.65 | 7.41 | 7.46 | 7.46 | -0.03 (-0.40%) | 5,500,701 |
| 2 Jan 2024 | CNY | 7.64 | 7.65 | 7.45 | 7.49 | 7.49 | -0.16 (-2.09%) | 6,027,500 |
| 29 Dec 2023 | CNY | 7.63 | 7.72 | 7.6 | 7.65 | 7.65 | +0.02 (+0.26%) | 4,840,900 |
| 28 Dec 2023 | CNY | 7.51 | 7.69 | 7.45 | 7.63 | 7.63 | +0.12 (+1.60%) | 4,536,746 |
| 27 Dec 2023 | CNY | 7.54 | 7.58 | 7.45 | 7.51 | 7.51 | +0.04 (+0.54%) | 2,781,151 |
| 26 Dec 2023 | CNY | 7.67 | 7.67 | 7.44 | 7.47 | 7.47 | -0.12 (-1.58%) | 3,328,300 |
| 25 Dec 2023 | CNY | 7.68 | 7.72 | 7.49 | 7.59 | 7.59 | -0.13 (-1.68%) | 5,574,332 |
| 22 Dec 2023 | CNY | 7.87 | 7.89 | 7.7 | 7.72 | 7.72 | -0.14 (-1.78%) | 3,840,330 |
| 21 Dec 2023 | CNY | 7.85 | 7.92 | 7.71 | 7.86 | 7.86 | +0.01 (+0.13%) | 3,678,000 |
| 20 Dec 2023 | CNY | 7.98 | 8.03 | 7.85 | 7.85 | 7.85 | -0.06 (-0.76%) | 2,931,900 |
| 19 Dec 2023 | CNY | 7.99 | 8.05 | 7.84 | 7.91 | 7.91 | -0.08 (-1.00%) | 4,591,500 |
| 18 Dec 2023 | CNY | 8.07 | 8.12 | 7.96 | 7.99 | 7.99 | -0.08 (-0.99%) | 4,008,700 |
| 15 Dec 2023 | CNY | 8.23 | 8.23 | 8.06 | 8.07 | 8.07 | -0.06 (-0.74%) | 3,606,363 |
| 14 Dec 2023 | CNY | 8.22 | 8.4 | 8.11 | 8.13 | 8.13 | -0.13 (-1.57%) | 5,389,498 |
| 13 Dec 2023 | CNY | 8.19 | 8.37 | 8.15 | 8.26 | 8.26 | +0.04 (+0.49%) | 5,475,700 |
| 12 Dec 2023 | CNY | 8.22 | 8.35 | 8.14 | 8.22 | 8.22 | +0.02 (+0.24%) | 5,206,095 |
| 11 Dec 2023 | CNY | 8.16 | 8.23 | 8.06 | 8.2 | 8.2 | -0.02 (-0.24%) | 6,556,743 |
| 8 Dec 2023 | CNY | 8.3 | 8.36 | 8.2 | 8.22 | 8.22 | -0.09 (-1.08%) | 4,884,783 |
| 7 Dec 2023 | CNY | 8.31 | 8.4 | 8.28 | 8.31 | 8.31 | -0.01 (-0.12%) | 4,799,400 |
| 6 Dec 2023 | CNY | 8.33 | 8.45 | 8.27 | 8.32 | 8.32 | -0.03 (-0.36%) | 5,247,183 |
| 5 Dec 2023 | CNY | 8.4 | 8.52 | 8.35 | 8.35 | 8.35 | -0.08 (-0.95%) | 6,736,121 |
| 4 Dec 2023 | CNY | 8.7 | 8.78 | 8.42 | 8.43 | 8.43 | -0.27 (-3.10%) | 8,696,252 |
| 1 Dec 2023 | CNY | 8.64 | 8.77 | 8.55 | 8.7 | 8.7 | +0.06 (+0.69%) | 5,129,000 |
| 30 Nov 2023 | CNY | 8.67 | 8.71 | 8.55 | 8.64 | 8.64 | -0.06 (-0.69%) | 5,264,711 |
| 29 Nov 2023 | CNY | 8.8 | 8.86 | 8.64 | 8.7 | 8.7 | -0.1 (-1.14%) | 6,500,038 |
| 28 Nov 2023 | CNY | 8.65 | 8.84 | 8.54 | 8.8 | 8.8 | +0.14 (+1.62%) | 7,613,759 |
| 27 Nov 2023 | CNY | 8.98 | 9.03 | 8.65 | 8.66 | 8.66 | -0.27 (-3.02%) | 9,622,700 |
| 24 Nov 2023 | CNY | 8.99 | 9.12 | 8.86 | 8.93 | 8.93 | -0.06 (-0.67%) | 9,385,757 |
| 23 Nov 2023 | CNY | 8.7 | 9.03 | 8.69 | 8.99 | 8.99 | +0.26 (+2.98%) | 11,902,616 |
| 22 Nov 2023 | CNY | 8.9 | 8.92 | 8.71 | 8.73 | 8.73 | -0.23 (-2.57%) | 7,929,143 |
