| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 9.33 | 9.37 | 9.21 | 9.28 | 9.28 | -0.04 (-0.43%) | 8,618,145 |
| 3 Jan 2024 | CNY | 9.35 | 9.37 | 9.21 | 9.32 | 9.32 | -0.04 (-0.43%) | 8,049,800 |
| 2 Jan 2024 | CNY | 9.43 | 9.49 | 9.31 | 9.36 | 9.36 | -0.07 (-0.74%) | 12,262,503 |
| 29 Dec 2023 | CNY | 9.28 | 9.43 | 9.21 | 9.43 | 9.43 | +0.17 (+1.84%) | 9,073,949 |
| 28 Dec 2023 | CNY | 8.99 | 9.32 | 8.86 | 9.26 | 9.26 | +0.26 (+2.89%) | 12,198,199 |
| 27 Dec 2023 | CNY | 8.82 | 9.03 | 8.8 | 9 | 9 | +0.21 (+2.39%) | 9,788,102 |
| 26 Dec 2023 | CNY | 9.19 | 9.19 | 8.77 | 8.79 | 8.79 | -0.4 (-4.35%) | 15,798,946 |
| 25 Dec 2023 | CNY | 9.28 | 9.38 | 9.12 | 9.19 | 9.19 | -0.09 (-0.97%) | 11,094,116 |
| 22 Dec 2023 | CNY | 9.5 | 9.53 | 9.18 | 9.28 | 9.28 | -0.22 (-2.32%) | 13,689,061 |
| 21 Dec 2023 | CNY | 9.45 | 9.64 | 9.3 | 9.5 | 9.5 | +0.04 (+0.42%) | 11,809,409 |
| 20 Dec 2023 | CNY | 9.8 | 9.86 | 9.42 | 9.46 | 9.46 | -0.33 (-3.37%) | 11,667,657 |
| 19 Dec 2023 | CNY | 9.7 | 9.9 | 9.61 | 9.79 | 9.79 | +0.08 (+0.82%) | 9,666,374 |
| 18 Dec 2023 | CNY | 9.9 | 10.01 | 9.64 | 9.71 | 9.71 | -0.24 (-2.41%) | 15,462,602 |
| 15 Dec 2023 | CNY | 10.05 | 10.1 | 9.9 | 9.95 | 9.95 | -0.07 (-0.70%) | 10,780,400 |
| 14 Dec 2023 | CNY | 10.08 | 10.22 | 10.01 | 10.02 | 10.02 | -0.04 (-0.40%) | 11,597,574 |
| 13 Dec 2023 | CNY | 10.15 | 10.24 | 10 | 10.06 | 10.06 | -0.12 (-1.18%) | 11,931,943 |
| 12 Dec 2023 | CNY | 10.23 | 10.26 | 10.14 | 10.18 | 10.18 | 0.0 (0.0%) | 13,314,700 |
| 11 Dec 2023 | CNY | 10.1 | 10.21 | 9.86 | 10.18 | 10.18 | +0.04 (+0.39%) | 18,295,999 |
| 8 Dec 2023 | CNY | 10.01 | 10.25 | 9.96 | 10.14 | 10.14 | +0.09 (+0.90%) | 20,639,908 |
| 7 Dec 2023 | CNY | 9.8 | 10.13 | 9.74 | 10.05 | 10.05 | +0.27 (+2.76%) | 22,354,873 |
| 6 Dec 2023 | CNY | 9.7 | 9.95 | 9.53 | 9.78 | 9.78 | +0.09 (+0.93%) | 12,834,729 |
| 5 Dec 2023 | CNY | 10.08 | 10.08 | 9.68 | 9.69 | 9.69 | -0.39 (-3.87%) | 14,149,397 |
| 4 Dec 2023 | CNY | 10.04 | 10.23 | 10.01 | 10.08 | 10.08 | +0.06 (+0.60%) | 13,512,745 |
| 1 Dec 2023 | CNY | 9.65 | 10.08 | 9.62 | 10.02 | 10.02 | +0.36 (+3.73%) | 16,279,675 |
| 30 Nov 2023 | CNY | 9.77 | 9.82 | 9.54 | 9.66 | 9.66 | -0.14 (-1.43%) | 14,381,100 |
| 29 Nov 2023 | CNY | 9.86 | 9.94 | 9.76 | 9.8 | 9.8 | -0.08 (-0.81%) | 10,861,984 |
| 28 Nov 2023 | CNY | 9.87 | 9.99 | 9.71 | 9.88 | 9.88 | -0.01 (-0.10%) | 12,009,973 |
| 27 Nov 2023 | CNY | 9.89 | 10.05 | 9.82 | 9.89 | 9.89 | 0.0 (0.0%) | 11,410,200 |
| 24 Nov 2023 | CNY | 10.08 | 10.2 | 9.82 | 9.89 | 9.89 | -0.28 (-2.75%) | 14,923,600 |
| 23 Nov 2023 | CNY | 10.02 | 10.22 | 9.79 | 10.17 | 10.17 | +0.17 (+1.70%) | 17,476,217 |
