| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | CNY | 8.34 | 8.53 | 7.76 | 7.93 | 7.93 | -0.37 (-4.46%) | 79,619,596 |
| 4 Jan 2024 | CNY | 8.8 | 9 | 8.18 | 8.3 | 8.3 | -0.81 (-8.89%) | 101,647,221 |
| 3 Jan 2024 | CNY | 8.4 | 9.89 | 8.31 | 9.11 | 9.11 | +0.52 (+6.05%) | 141,344,777 |
| 2 Jan 2024 | CNY | 8.05 | 9 | 8 | 8.59 | 8.59 | +0.38 (+4.63%) | 124,589,324 |
| 29 Dec 2023 | CNY | 7.9 | 8.66 | 7.86 | 8.21 | 8.21 | +0.24 (+3.01%) | 123,432,535 |
| 28 Dec 2023 | CNY | 7.88 | 8.28 | 7.79 | 7.97 | 7.97 | +0.01 (+0.13%) | 135,378,226 |
| 27 Dec 2023 | CNY | 6.66 | 7.96 | 6.65 | 7.96 | 7.96 | +1.33 (+20.06%) | 106,702,938 |
| 26 Dec 2023 | CNY | 7.15 | 7.2 | 6.43 | 6.63 | 6.63 | -0.51 (-7.14%) | 60,585,955 |
| 25 Dec 2023 | CNY | 6.87 | 7.2 | 6.68 | 7.14 | 7.14 | +0.06 (+0.85%) | 60,290,116 |
| 22 Dec 2023 | CNY | 7.87 | 8.01 | 6.94 | 7.08 | 7.08 | -0.52 (-6.84%) | 98,661,986 |
| 21 Dec 2023 | CNY | 7.73 | 8.76 | 7.49 | 7.6 | 7.6 | -0.22 (-2.81%) | 104,898,183 |
| 20 Dec 2023 | CNY | 7.68 | 8.2 | 7.54 | 7.82 | 7.82 | +0.29 (+3.85%) | 104,746,700 |
| 19 Dec 2023 | CNY | 7.1 | 7.61 | 7.02 | 7.53 | 7.53 | +0.43 (+6.06%) | 61,938,330 |
| 18 Dec 2023 | CNY | 7.33 | 7.34 | 7.06 | 7.1 | 7.1 | -0.2 (-2.74%) | 27,563,600 |
| 15 Dec 2023 | CNY | 7.33 | 7.42 | 7.21 | 7.3 | 7.3 | -0.19 (-2.54%) | 45,148,985 |
| 14 Dec 2023 | CNY | 6.96 | 7.49 | 6.84 | 7.49 | 7.49 | +0.55 (+7.93%) | 81,259,481 |
| 13 Dec 2023 | CNY | 7.19 | 7.2 | 6.93 | 6.94 | 6.94 | -0.26 (-3.61%) | 23,450,044 |
| 12 Dec 2023 | CNY | 7.14 | 7.25 | 7.08 | 7.2 | 7.2 | 0.0 (0.0%) | 28,412,580 |
| 11 Dec 2023 | CNY | 7 | 7.2 | 6.93 | 7.2 | 7.2 | +0.31 (+4.50%) | 39,716,424 |
| 8 Dec 2023 | CNY | 7.04 | 7.1 | 6.86 | 6.89 | 6.89 | -0.2 (-2.82%) | 20,941,411 |
| 7 Dec 2023 | CNY | 6.83 | 7.33 | 6.83 | 7.09 | 7.09 | +0.23 (+3.35%) | 32,860,511 |
| 6 Dec 2023 | CNY | 6.7 | 6.97 | 6.64 | 6.86 | 6.86 | +0.11 (+1.63%) | 21,041,300 |
| 5 Dec 2023 | CNY | 6.97 | 7.09 | 6.75 | 6.75 | 6.75 | -0.28 (-3.98%) | 19,523,300 |
| 4 Dec 2023 | CNY | 6.96 | 7.12 | 6.92 | 7.03 | 7.03 | +0.09 (+1.30%) | 20,867,600 |
| 1 Dec 2023 | CNY | 6.66 | 7 | 6.66 | 6.94 | 6.94 | +0.28 (+4.20%) | 23,772,300 |
| 30 Nov 2023 | CNY | 6.8 | 6.85 | 6.58 | 6.66 | 6.66 | -0.14 (-2.06%) | 18,139,080 |
| 29 Nov 2023 | CNY | 7.14 | 7.14 | 6.78 | 6.8 | 6.8 | -0.36 (-5.03%) | 32,317,869 |
| 28 Nov 2023 | CNY | 7 | 7.36 | 7 | 7.16 | 7.16 | +0.27 (+3.92%) | 44,649,810 |
| 27 Nov 2023 | CNY | 6.93 | 7.05 | 6.85 | 6.89 | 6.89 | -0.19 (-2.68%) | 27,304,500 |
| 24 Nov 2023 | CNY | 7.03 | 7.48 | 6.95 | 7.08 | 7.08 | -0.06 (-0.84%) | 44,955,189 |
