| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2024 | CNY | 7.96 | 8 | 7.88 | 7.94 | 7.94 | -0.01 (-0.13%) | 2,551,500 |
| 12 Jan 2024 | CNY | 8 | 8.08 | 7.95 | 7.95 | 7.95 | -0.05 (-0.63%) | 3,504,400 |
| 11 Jan 2024 | CNY | 7.88 | 8.02 | 7.81 | 8 | 8 | +0.14 (+1.78%) | 3,639,400 |
| 10 Jan 2024 | CNY | 7.88 | 8.03 | 7.78 | 7.86 | 7.86 | -0.03 (-0.38%) | 3,805,200 |
| 9 Jan 2024 | CNY | 7.87 | 8.02 | 7.84 | 7.89 | 7.89 | +0.03 (+0.38%) | 2,767,700 |
| 8 Jan 2024 | CNY | 7.99 | 8.05 | 7.86 | 7.86 | 7.86 | -0.12 (-1.50%) | 3,066,800 |
| 5 Jan 2024 | CNY | 8.08 | 8.16 | 7.94 | 7.98 | 7.98 | -0.08 (-0.99%) | 4,199,701 |
| 4 Jan 2024 | CNY | 8.04 | 8.1 | 8.02 | 8.06 | 8.06 | -0.01 (-0.12%) | 3,306,900 |
| 3 Jan 2024 | CNY | 8.13 | 8.14 | 7.98 | 8.07 | 8.07 | +0.02 (+0.25%) | 4,571,200 |
| 2 Jan 2024 | CNY | 8.03 | 8.09 | 8 | 8.05 | 8.05 | +0.07 (+0.88%) | 5,251,700 |
| 29 Dec 2023 | CNY | 7.82 | 7.99 | 7.81 | 7.98 | 7.98 | +0.16 (+2.05%) | 4,671,700 |
| 28 Dec 2023 | CNY | 7.54 | 7.85 | 7.47 | 7.82 | 7.82 | +0.3 (+3.99%) | 5,228,485 |
| 27 Dec 2023 | CNY | 7.53 | 7.54 | 7.39 | 7.52 | 7.52 | +0.06 (+0.80%) | 2,522,785 |
| 26 Dec 2023 | CNY | 7.56 | 7.6 | 7.45 | 7.46 | 7.46 | -0.11 (-1.45%) | 2,997,106 |
| 25 Dec 2023 | CNY | 7.67 | 7.73 | 7.54 | 7.57 | 7.57 | -0.13 (-1.69%) | 3,011,300 |
| 22 Dec 2023 | CNY | 7.79 | 7.8 | 7.65 | 7.7 | 7.7 | -0.08 (-1.03%) | 3,251,200 |
| 21 Dec 2023 | CNY | 7.63 | 7.81 | 7.52 | 7.78 | 7.78 | +0.13 (+1.70%) | 3,840,400 |
| 20 Dec 2023 | CNY | 7.68 | 7.78 | 7.65 | 7.65 | 7.65 | -0.03 (-0.39%) | 3,185,800 |
| 19 Dec 2023 | CNY | 7.65 | 7.7 | 7.59 | 7.68 | 7.68 | +0.02 (+0.26%) | 2,974,902 |
| 18 Dec 2023 | CNY | 7.75 | 7.82 | 7.63 | 7.66 | 7.66 | -0.1 (-1.29%) | 3,273,300 |
| 15 Dec 2023 | CNY | 7.82 | 7.85 | 7.75 | 7.76 | 7.76 | -0.04 (-0.51%) | 2,150,600 |
| 14 Dec 2023 | CNY | 7.83 | 7.89 | 7.79 | 7.8 | 7.8 | +0.02 (+0.26%) | 2,710,901 |
| 13 Dec 2023 | CNY | 7.82 | 7.88 | 7.76 | 7.78 | 7.78 | -0.04 (-0.51%) | 2,433,600 |
| 12 Dec 2023 | CNY | 7.76 | 7.83 | 7.74 | 7.82 | 7.82 | +0.05 (+0.64%) | 2,754,150 |
| 11 Dec 2023 | CNY | 7.62 | 7.82 | 7.56 | 7.77 | 7.77 | +0.08 (+1.04%) | 4,489,199 |
| 8 Dec 2023 | CNY | 7.84 | 7.9 | 7.68 | 7.69 | 7.69 | -0.15 (-1.91%) | 4,157,799 |
| 7 Dec 2023 | CNY | 7.99 | 7.99 | 7.82 | 7.84 | 7.84 | -0.14 (-1.75%) | 6,841,900 |
| 6 Dec 2023 | CNY | 7.86 | 8.05 | 7.84 | 7.98 | 7.98 | +0.1 (+1.27%) | 4,015,480 |
| 5 Dec 2023 | CNY | 8.05 | 8.05 | 7.88 | 7.88 | 7.88 | -0.15 (-1.87%) | 3,168,067 |
| 4 Dec 2023 | CNY | 8.03 | 8.09 | 8 | 8.03 | 8.03 | -0.01 (-0.12%) | 2,980,234 |
