| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 8.23 | 8.34 | 8.07 | 8.21 | 8.21 | +0.06 (+0.74%) | 30,414,694 |
| 29 Dec 2023 | CNY | 8.08 | 8.35 | 8.04 | 8.15 | 8.15 | +0.03 (+0.37%) | 30,980,116 |
| 28 Dec 2023 | CNY | 7.73 | 8.13 | 7.67 | 8.12 | 8.12 | +0.39 (+5.05%) | 40,323,075 |
| 27 Dec 2023 | CNY | 7.79 | 7.82 | 7.68 | 7.73 | 7.73 | -0.04 (-0.51%) | 21,166,700 |
| 26 Dec 2023 | CNY | 8.04 | 8.04 | 7.71 | 7.77 | 7.77 | -0.21 (-2.63%) | 18,885,420 |
| 25 Dec 2023 | CNY | 7.97 | 8.04 | 7.8 | 7.98 | 7.98 | +0.11 (+1.40%) | 20,727,820 |
| 22 Dec 2023 | CNY | 8.27 | 8.3 | 7.83 | 7.87 | 7.87 | -0.38 (-4.61%) | 47,029,388 |
| 21 Dec 2023 | CNY | 8.19 | 8.32 | 8.12 | 8.25 | 8.25 | +0.03 (+0.36%) | 20,741,954 |
| 20 Dec 2023 | CNY | 8.42 | 8.46 | 8.2 | 8.22 | 8.22 | -0.18 (-2.14%) | 22,430,883 |
| 19 Dec 2023 | CNY | 8.34 | 8.53 | 8.31 | 8.4 | 8.4 | +0.06 (+0.72%) | 20,389,428 |
| 18 Dec 2023 | CNY | 8.55 | 8.56 | 8.3 | 8.34 | 8.34 | -0.25 (-2.91%) | 27,738,986 |
| 15 Dec 2023 | CNY | 8.5 | 8.8 | 8.42 | 8.59 | 8.59 | +0.09 (+1.06%) | 45,420,644 |
| 14 Dec 2023 | CNY | 8.41 | 8.68 | 8.41 | 8.5 | 8.5 | +0.08 (+0.95%) | 40,071,262 |
| 13 Dec 2023 | CNY | 8.52 | 8.71 | 8.41 | 8.42 | 8.42 | -0.1 (-1.17%) | 27,030,036 |
| 12 Dec 2023 | CNY | 8.52 | 8.61 | 8.42 | 8.52 | 8.52 | 0.0 (0.0%) | 33,385,676 |
| 11 Dec 2023 | CNY | 8.17 | 8.64 | 8.12 | 8.52 | 8.52 | +0.3 (+3.65%) | 57,533,716 |
| 8 Dec 2023 | CNY | 8.2 | 8.28 | 7.98 | 8.22 | 8.22 | -0.07 (-0.84%) | 49,613,541 |
| 7 Dec 2023 | CNY | 8.17 | 8.42 | 8.12 | 8.29 | 8.29 | +0.28 (+3.50%) | 63,848,556 |
| 6 Dec 2023 | CNY | 7.77 | 8.11 | 7.67 | 8.01 | 8.01 | +0.22 (+2.82%) | 38,232,885 |
| 5 Dec 2023 | CNY | 8.22 | 8.25 | 7.78 | 7.79 | 7.79 | -0.42 (-5.12%) | 43,451,742 |
| 4 Dec 2023 | CNY | 8.16 | 8.43 | 8.15 | 8.21 | 8.21 | +0.05 (+0.61%) | 41,599,597 |
| 1 Dec 2023 | CNY | 7.93 | 8.23 | 7.93 | 8.16 | 8.16 | +0.21 (+2.64%) | 37,116,174 |
| 30 Nov 2023 | CNY | 7.94 | 8.06 | 7.92 | 7.95 | 7.95 | -0.01 (-0.13%) | 17,396,793 |
| 29 Nov 2023 | CNY | 8 | 8.09 | 7.95 | 7.96 | 7.96 | -0.05 (-0.62%) | 16,149,700 |
| 28 Nov 2023 | CNY | 7.95 | 8.06 | 7.83 | 8.01 | 8.01 | +0.08 (+1.01%) | 19,845,156 |
| 27 Nov 2023 | CNY | 7.95 | 7.99 | 7.85 | 7.93 | 7.93 | -0.05 (-0.63%) | 20,752,469 |
| 24 Nov 2023 | CNY | 8.09 | 8.16 | 7.93 | 7.98 | 7.98 | -0.1 (-1.24%) | 21,585,991 |
| 23 Nov 2023 | CNY | 8.18 | 8.19 | 8 | 8.08 | 8.08 | -0.1 (-1.22%) | 24,605,200 |
| 22 Nov 2023 | CNY | 8.18 | 8.3 | 8.14 | 8.18 | 8.18 | -0.01 (-0.12%) | 26,337,753 |
| 21 Nov 2023 | CNY | 8.2 | 8.34 | 8.18 | 8.19 | 8.19 | -0.01 (-0.12%) | 29,120,852 |
