| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 8.01 | 8.11 | 7.97 | 8 | 8 | +0.02 (+0.25%) | 7,557,245 |
| 13 Dec 2023 | CNY | 7.98 | 8.08 | 7.94 | 7.98 | 7.98 | -0.02 (-0.25%) | 6,779,322 |
| 12 Dec 2023 | CNY | 8 | 8.04 | 7.95 | 8 | 8 | 0.0 (0.0%) | 6,487,931 |
| 11 Dec 2023 | CNY | 7.88 | 8.02 | 7.75 | 8 | 8 | +0.1 (+1.27%) | 8,653,303 |
| 8 Dec 2023 | CNY | 7.94 | 8.12 | 7.89 | 7.9 | 7.9 | -0.06 (-0.75%) | 8,217,236 |
| 7 Dec 2023 | CNY | 7.89 | 8.04 | 7.88 | 7.96 | 7.96 | +0.07 (+0.89%) | 8,868,975 |
| 6 Dec 2023 | CNY | 7.92 | 8.02 | 7.88 | 7.89 | 7.89 | -0.06 (-0.75%) | 6,851,100 |
| 5 Dec 2023 | CNY | 8.18 | 8.26 | 7.94 | 7.95 | 7.95 | -0.25 (-3.05%) | 10,224,000 |
| 4 Dec 2023 | CNY | 8.3 | 8.32 | 8.16 | 8.2 | 8.2 | -0.09 (-1.09%) | 8,309,397 |
| 1 Dec 2023 | CNY | 8.24 | 8.31 | 8.18 | 8.29 | 8.29 | +0.06 (+0.73%) | 6,810,464 |
| 30 Nov 2023 | CNY | 8.4 | 8.41 | 8.15 | 8.23 | 8.23 | -0.2 (-2.37%) | 10,174,100 |
| 29 Nov 2023 | CNY | 8.48 | 8.56 | 8.39 | 8.43 | 8.43 | -0.06 (-0.71%) | 10,875,400 |
| 28 Nov 2023 | CNY | 8.3 | 8.61 | 8.27 | 8.49 | 8.49 | +0.19 (+2.29%) | 14,303,500 |
| 27 Nov 2023 | CNY | 8.21 | 8.38 | 8.21 | 8.3 | 8.3 | +0.11 (+1.34%) | 8,974,700 |
| 24 Nov 2023 | CNY | 8.42 | 8.45 | 8.17 | 8.19 | 8.19 | -0.28 (-3.31%) | 10,540,557 |
| 23 Nov 2023 | CNY | 8.19 | 8.47 | 8.17 | 8.47 | 8.47 | +0.28 (+3.42%) | 11,413,300 |
| 22 Nov 2023 | CNY | 8.34 | 8.4 | 8.18 | 8.19 | 8.19 | -0.18 (-2.15%) | 10,512,234 |
| 21 Nov 2023 | CNY | 8.53 | 8.54 | 8.31 | 8.37 | 8.37 | -0.14 (-1.65%) | 12,834,977 |
| 20 Nov 2023 | CNY | 8.57 | 8.64 | 8.49 | 8.51 | 8.51 | -0.06 (-0.70%) | 12,875,277 |
| 17 Nov 2023 | CNY | 8.44 | 8.61 | 8.44 | 8.57 | 8.57 | +0.08 (+0.94%) | 10,255,563 |
| 16 Nov 2023 | CNY | 8.61 | 8.64 | 8.47 | 8.49 | 8.49 | -0.19 (-2.19%) | 12,615,900 |
| 15 Nov 2023 | CNY | 8.6 | 8.76 | 8.54 | 8.68 | 8.68 | +0.15 (+1.76%) | 18,374,491 |
| 14 Nov 2023 | CNY | 8.5 | 8.62 | 8.46 | 8.53 | 8.53 | 0.0 (0.0%) | 11,427,527 |
| 13 Nov 2023 | CNY | 8.67 | 8.68 | 8.48 | 8.53 | 8.53 | -0.06 (-0.70%) | 13,645,596 |
| 10 Nov 2023 | CNY | 8.39 | 8.67 | 8.35 | 8.59 | 8.59 | +0.15 (+1.78%) | 14,886,913 |
| 9 Nov 2023 | CNY | 8.55 | 8.63 | 8.38 | 8.44 | 8.44 | -0.09 (-1.06%) | 14,969,986 |
| 8 Nov 2023 | CNY | 8.63 | 8.7 | 8.47 | 8.53 | 8.53 | -0.13 (-1.50%) | 18,941,739 |
| 7 Nov 2023 | CNY | 8.58 | 8.73 | 8.55 | 8.66 | 8.66 | +0.1 (+1.17%) | 21,089,108 |
| 6 Nov 2023 | CNY | 8.35 | 8.62 | 8.32 | 8.56 | 8.56 | +0.21 (+2.51%) | 25,010,164 |
| 3 Nov 2023 | CNY | 8.13 | 8.4 | 8.06 | 8.35 | 8.35 | +0.13 (+1.58%) | 18,960,723 |
