| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 7.71 | 7.75 | 7.65 | 7.68 | 7.68 | -0.03 (-0.39%) | 3,019,622 |
| 25 Dec 2023 | CNY | 7.79 | 7.8 | 7.63 | 7.71 | 7.71 | -0.07 (-0.90%) | 4,247,800 |
| 22 Dec 2023 | CNY | 7.7 | 7.88 | 7.59 | 7.78 | 7.78 | +0.07 (+0.91%) | 9,955,941 |
| 21 Dec 2023 | CNY | 7.57 | 7.77 | 7.5 | 7.71 | 7.71 | +0.1 (+1.31%) | 6,245,456 |
| 20 Dec 2023 | CNY | 7.68 | 7.79 | 7.59 | 7.61 | 7.61 | -0.11 (-1.42%) | 6,791,100 |
| 19 Dec 2023 | CNY | 7.73 | 7.75 | 7.64 | 7.72 | 7.72 | 0.0 (0.0%) | 4,889,637 |
| 18 Dec 2023 | CNY | 7.84 | 7.84 | 7.63 | 7.72 | 7.72 | -0.14 (-1.78%) | 9,126,240 |
| 15 Dec 2023 | CNY | 8.17 | 8.17 | 7.8 | 7.86 | 7.86 | -0.26 (-3.20%) | 11,551,088 |
| 14 Dec 2023 | CNY | 7.93 | 8.15 | 7.9 | 8.12 | 8.12 | +0.2 (+2.53%) | 12,631,800 |
| 13 Dec 2023 | CNY | 7.94 | 8.01 | 7.88 | 7.92 | 7.92 | -0.05 (-0.63%) | 6,406,300 |
| 12 Dec 2023 | CNY | 8.1 | 8.1 | 7.88 | 7.97 | 7.97 | -0.08 (-0.99%) | 8,545,211 |
| 11 Dec 2023 | CNY | 8.21 | 8.21 | 7.74 | 8.05 | 8.05 | -0.05 (-0.62%) | 13,582,400 |
| 8 Dec 2023 | CNY | 8.05 | 8.26 | 8.01 | 8.1 | 8.1 | +0.1 (+1.25%) | 16,181,304 |
| 7 Dec 2023 | CNY | 8.02 | 8.03 | 7.89 | 8 | 8 | -0.03 (-0.37%) | 6,758,283 |
| 6 Dec 2023 | CNY | 8.02 | 8.12 | 7.99 | 8.03 | 8.03 | +0.01 (+0.12%) | 5,058,500 |
| 5 Dec 2023 | CNY | 8.15 | 8.15 | 8.02 | 8.02 | 8.02 | -0.11 (-1.35%) | 4,637,191 |
| 4 Dec 2023 | CNY | 8.19 | 8.2 | 8.12 | 8.13 | 8.13 | -0.02 (-0.25%) | 4,736,551 |
| 1 Dec 2023 | CNY | 8.26 | 8.3 | 8.14 | 8.15 | 8.15 | -0.11 (-1.33%) | 6,336,215 |
| 30 Nov 2023 | CNY | 8.21 | 8.3 | 8.16 | 8.26 | 8.26 | 0.0 (0.0%) | 6,104,171 |
| 29 Nov 2023 | CNY | 8.36 | 8.37 | 8.21 | 8.26 | 8.26 | -0.1 (-1.20%) | 5,238,277 |
| 28 Nov 2023 | CNY | 8.36 | 8.37 | 8.24 | 8.36 | 8.36 | +0.02 (+0.24%) | 6,002,196 |
| 27 Nov 2023 | CNY | 8.52 | 8.57 | 8.31 | 8.34 | 8.34 | -0.21 (-2.46%) | 7,921,100 |
| 24 Nov 2023 | CNY | 8.63 | 8.7 | 8.52 | 8.55 | 8.55 | -0.05 (-0.58%) | 6,673,751 |
| 23 Nov 2023 | CNY | 8.6 | 8.69 | 8.53 | 8.6 | 8.6 | -0.01 (-0.12%) | 5,212,900 |
| 22 Nov 2023 | CNY | 8.73 | 8.77 | 8.6 | 8.61 | 8.61 | -0.15 (-1.71%) | 5,318,702 |
| 21 Nov 2023 | CNY | 8.83 | 8.89 | 8.75 | 8.76 | 8.76 | -0.09 (-1.02%) | 5,662,200 |
| 20 Nov 2023 | CNY | 8.91 | 8.99 | 8.8 | 8.85 | 8.85 | -0.05 (-0.56%) | 6,688,884 |
| 17 Nov 2023 | CNY | 8.95 | 8.97 | 8.8 | 8.9 | 8.9 | -0.04 (-0.45%) | 4,068,520 |
| 16 Nov 2023 | CNY | 9.05 | 9.08 | 8.93 | 8.94 | 8.94 | -0.11 (-1.22%) | 3,553,020 |
| 15 Nov 2023 | CNY | 9.02 | 9.15 | 9.01 | 9.05 | 9.05 | +0.05 (+0.56%) | 5,160,700 |
