| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 7.07 | 7.23 | 7.07 | 7.21 | 7.21 | +0.15 (+2.12%) | 4,242,600 |
| 26 Dec 2023 | CNY | 7.22 | 7.25 | 7.03 | 7.06 | 7.06 | -0.2 (-2.75%) | 5,550,500 |
| 25 Dec 2023 | CNY | 7.28 | 7.38 | 7.15 | 7.26 | 7.26 | -0.02 (-0.27%) | 5,599,900 |
| 22 Dec 2023 | CNY | 7.54 | 7.54 | 7.25 | 7.28 | 7.28 | -0.26 (-3.45%) | 6,947,200 |
| 21 Dec 2023 | CNY | 7.48 | 7.57 | 7.34 | 7.54 | 7.54 | +0.04 (+0.53%) | 6,782,341 |
| 20 Dec 2023 | CNY | 7.64 | 7.68 | 7.49 | 7.5 | 7.5 | -0.1 (-1.32%) | 4,621,306 |
| 19 Dec 2023 | CNY | 7.52 | 7.64 | 7.51 | 7.6 | 7.6 | +0.07 (+0.93%) | 5,809,086 |
| 18 Dec 2023 | CNY | 7.69 | 7.7 | 7.5 | 7.53 | 7.53 | -0.15 (-1.95%) | 6,293,928 |
| 15 Dec 2023 | CNY | 7.77 | 7.82 | 7.61 | 7.68 | 7.68 | -0.09 (-1.16%) | 7,329,126 |
| 14 Dec 2023 | CNY | 7.77 | 7.91 | 7.75 | 7.77 | 7.77 | +0.01 (+0.13%) | 7,832,900 |
| 13 Dec 2023 | CNY | 7.83 | 7.86 | 7.72 | 7.76 | 7.76 | -0.07 (-0.89%) | 6,015,997 |
| 12 Dec 2023 | CNY | 7.79 | 7.84 | 7.74 | 7.83 | 7.83 | +0.05 (+0.64%) | 6,824,928 |
| 11 Dec 2023 | CNY | 7.65 | 7.79 | 7.57 | 7.78 | 7.78 | +0.13 (+1.70%) | 10,473,300 |
| 8 Dec 2023 | CNY | 7.8 | 7.94 | 7.63 | 7.65 | 7.65 | -0.13 (-1.67%) | 9,517,486 |
| 7 Dec 2023 | CNY | 7.68 | 7.88 | 7.65 | 7.78 | 7.78 | +0.07 (+0.91%) | 8,569,861 |
| 6 Dec 2023 | CNY | 7.66 | 7.77 | 7.59 | 7.71 | 7.71 | +0.04 (+0.52%) | 7,085,900 |
| 5 Dec 2023 | CNY | 7.95 | 7.97 | 7.67 | 7.67 | 7.67 | -0.31 (-3.88%) | 9,374,999 |
| 4 Dec 2023 | CNY | 7.82 | 8.1 | 7.81 | 7.98 | 7.98 | +0.15 (+1.92%) | 12,692,100 |
| 1 Dec 2023 | CNY | 7.66 | 7.86 | 7.62 | 7.83 | 7.83 | +0.16 (+2.09%) | 6,506,000 |
| 30 Nov 2023 | CNY | 7.75 | 7.8 | 7.57 | 7.67 | 7.67 | -0.06 (-0.78%) | 6,507,500 |
| 29 Nov 2023 | CNY | 7.76 | 7.86 | 7.71 | 7.73 | 7.73 | -0.05 (-0.64%) | 6,123,318 |
| 28 Nov 2023 | CNY | 7.79 | 7.9 | 7.71 | 7.78 | 7.78 | +0.01 (+0.13%) | 8,244,806 |
| 27 Nov 2023 | CNY | 7.67 | 7.88 | 7.66 | 7.77 | 7.77 | +0.1 (+1.30%) | 10,884,291 |
| 24 Nov 2023 | CNY | 7.87 | 7.9 | 7.62 | 7.67 | 7.67 | -0.21 (-2.66%) | 11,359,200 |
| 23 Nov 2023 | CNY | 7.81 | 7.89 | 7.74 | 7.88 | 7.88 | +0.06 (+0.77%) | 9,241,600 |
| 22 Nov 2023 | CNY | 7.86 | 7.97 | 7.82 | 7.82 | 7.82 | -0.08 (-1.01%) | 8,873,280 |
| 21 Nov 2023 | CNY | 8 | 8.07 | 7.88 | 7.9 | 7.9 | -0.12 (-1.50%) | 13,510,526 |
| 20 Nov 2023 | CNY | 7.96 | 8.06 | 7.93 | 8.02 | 8.02 | +0.06 (+0.75%) | 12,240,657 |
| 17 Nov 2023 | CNY | 7.95 | 8.05 | 7.89 | 7.96 | 7.96 | -0.04 (-0.50%) | 12,144,780 |
| 16 Nov 2023 | CNY | 7.99 | 8.17 | 7.95 | 8 | 8 | +0.01 (+0.13%) | 14,876,986 |
