| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 8.81 | 8.92 | 8.68 | 8.85 | 8.85 | +0.05 (+0.57%) | 5,683,300 |
| 3 Jan 2024 | CNY | 8.8 | 8.85 | 8.68 | 8.8 | 8.8 | -0.04 (-0.45%) | 4,712,681 |
| 2 Jan 2024 | CNY | 8.85 | 8.95 | 8.75 | 8.84 | 8.84 | +0.02 (+0.23%) | 4,820,300 |
| 29 Dec 2023 | CNY | 8.65 | 8.83 | 8.65 | 8.82 | 8.82 | +0.18 (+2.08%) | 4,703,652 |
| 28 Dec 2023 | CNY | 8.58 | 8.73 | 8.39 | 8.64 | 8.64 | +0.05 (+0.58%) | 6,031,855 |
| 27 Dec 2023 | CNY | 8.36 | 8.61 | 8.33 | 8.59 | 8.59 | +0.29 (+3.49%) | 5,547,333 |
| 26 Dec 2023 | CNY | 8.64 | 8.66 | 8.25 | 8.3 | 8.3 | -0.24 (-2.81%) | 5,481,071 |
| 25 Dec 2023 | CNY | 8.67 | 8.93 | 8.49 | 8.54 | 8.54 | -0.07 (-0.81%) | 6,377,985 |
| 22 Dec 2023 | CNY | 9.02 | 9.06 | 8.57 | 8.61 | 8.61 | -0.43 (-4.76%) | 7,786,518 |
| 21 Dec 2023 | CNY | 8.94 | 9.09 | 8.79 | 9.04 | 9.04 | +0.04 (+0.44%) | 5,595,962 |
| 20 Dec 2023 | CNY | 9.19 | 9.29 | 8.97 | 9 | 9 | -0.21 (-2.28%) | 5,101,856 |
| 19 Dec 2023 | CNY | 9.14 | 9.26 | 9.07 | 9.21 | 9.21 | +0.07 (+0.77%) | 4,327,706 |
| 18 Dec 2023 | CNY | 9.24 | 9.37 | 9.1 | 9.14 | 9.14 | -0.15 (-1.61%) | 5,359,600 |
| 15 Dec 2023 | CNY | 9.38 | 9.42 | 9.14 | 9.29 | 9.29 | -0.06 (-0.64%) | 5,572,527 |
| 14 Dec 2023 | CNY | 9.43 | 9.56 | 9.32 | 9.35 | 9.35 | -0.08 (-0.85%) | 6,423,107 |
| 13 Dec 2023 | CNY | 9.6 | 9.7 | 9.4 | 9.43 | 9.43 | -0.19 (-1.98%) | 6,312,832 |
| 12 Dec 2023 | CNY | 9.54 | 9.66 | 9.49 | 9.62 | 9.62 | +0.07 (+0.73%) | 9,323,280 |
| 11 Dec 2023 | CNY | 9.38 | 9.55 | 9.22 | 9.55 | 9.55 | +0.14 (+1.49%) | 8,631,130 |
| 8 Dec 2023 | CNY | 9.63 | 9.73 | 9.36 | 9.41 | 9.41 | -0.12 (-1.26%) | 11,672,014 |
| 7 Dec 2023 | CNY | 9.26 | 9.58 | 9.23 | 9.53 | 9.53 | +0.26 (+2.80%) | 9,977,900 |
| 6 Dec 2023 | CNY | 9.21 | 9.38 | 9.03 | 9.27 | 9.27 | +0.07 (+0.76%) | 6,819,500 |
| 5 Dec 2023 | CNY | 9.52 | 9.55 | 9.18 | 9.2 | 9.2 | -0.36 (-3.77%) | 7,190,003 |
| 4 Dec 2023 | CNY | 9.48 | 9.66 | 9.46 | 9.56 | 9.56 | +0.08 (+0.84%) | 8,493,936 |
| 1 Dec 2023 | CNY | 9.14 | 9.51 | 9.12 | 9.48 | 9.48 | +0.34 (+3.72%) | 8,769,403 |
| 30 Nov 2023 | CNY | 9.23 | 9.3 | 9.02 | 9.14 | 9.14 | -0.11 (-1.19%) | 7,408,500 |
| 29 Nov 2023 | CNY | 9.35 | 9.4 | 9.22 | 9.25 | 9.25 | -0.16 (-1.70%) | 8,251,932 |
| 28 Nov 2023 | CNY | 9.4 | 9.5 | 9.26 | 9.41 | 9.41 | 0.0 (0.0%) | 9,220,521 |
| 27 Nov 2023 | CNY | 9.25 | 9.53 | 9.25 | 9.41 | 9.41 | +0.04 (+0.43%) | 9,995,994 |
| 24 Nov 2023 | CNY | 9.6 | 9.62 | 9.29 | 9.37 | 9.37 | -0.22 (-2.29%) | 17,219,999 |
| 23 Nov 2023 | CNY | 9.75 | 9.8 | 9.46 | 9.59 | 9.59 | -0.36 (-3.62%) | 31,269,060 |
