| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 9.16 | 9.49 | 9.13 | 9.22 | 9.22 | +0.05 (+0.55%) | 4,078,290 |
| 8 Jan 2024 | CNY | 9.35 | 9.35 | 9.16 | 9.17 | 9.17 | -0.18 (-1.93%) | 5,102,800 |
| 5 Jan 2024 | CNY | 9.5 | 9.65 | 9.29 | 9.35 | 9.35 | -0.15 (-1.58%) | 3,558,520 |
| 4 Jan 2024 | CNY | 9.67 | 9.68 | 9.45 | 9.5 | 9.5 | -0.17 (-1.76%) | 3,370,590 |
| 3 Jan 2024 | CNY | 9.74 | 9.83 | 9.61 | 9.67 | 9.67 | -0.12 (-1.23%) | 3,566,200 |
| 2 Jan 2024 | CNY | 9.93 | 9.93 | 9.75 | 9.79 | 9.79 | -0.14 (-1.41%) | 4,119,800 |
| 29 Dec 2023 | CNY | 9.79 | 9.95 | 9.75 | 9.93 | 9.93 | +0.13 (+1.33%) | 4,915,090 |
| 28 Dec 2023 | CNY | 9.2 | 9.87 | 9.15 | 9.8 | 9.8 | +0.6 (+6.52%) | 8,551,190 |
| 27 Dec 2023 | CNY | 9.23 | 9.28 | 9.18 | 9.2 | 9.2 | -0.04 (-0.43%) | 2,834,780 |
| 26 Dec 2023 | CNY | 9.34 | 9.34 | 9.19 | 9.24 | 9.24 | -0.09 (-0.96%) | 3,722,900 |
| 25 Dec 2023 | CNY | 9.5 | 9.55 | 9.27 | 9.33 | 9.33 | -0.12 (-1.27%) | 4,091,190 |
| 22 Dec 2023 | CNY | 9.43 | 9.61 | 9.25 | 9.45 | 9.45 | +0.05 (+0.53%) | 6,205,600 |
| 21 Dec 2023 | CNY | 9.28 | 9.49 | 9.17 | 9.4 | 9.4 | +0.11 (+1.18%) | 5,272,370 |
| 20 Dec 2023 | CNY | 9.4 | 9.48 | 9.27 | 9.29 | 9.29 | -0.09 (-0.96%) | 3,921,350 |
| 19 Dec 2023 | CNY | 9.35 | 9.42 | 9.28 | 9.38 | 9.38 | +0.01 (+0.11%) | 3,961,900 |
| 18 Dec 2023 | CNY | 9.5 | 9.56 | 9.37 | 9.37 | 9.37 | -0.23 (-2.40%) | 4,326,240 |
| 15 Dec 2023 | CNY | 9.65 | 9.78 | 9.58 | 9.6 | 9.6 | -0.02 (-0.21%) | 3,368,140 |
| 14 Dec 2023 | CNY | 9.72 | 9.87 | 9.62 | 9.62 | 9.62 | -0.06 (-0.62%) | 3,847,440 |
| 13 Dec 2023 | CNY | 9.8 | 9.8 | 9.66 | 9.68 | 9.68 | -0.12 (-1.22%) | 3,394,240 |
| 12 Dec 2023 | CNY | 9.84 | 9.88 | 9.74 | 9.8 | 9.8 | -0.04 (-0.41%) | 2,766,780 |
| 11 Dec 2023 | CNY | 9.72 | 9.87 | 9.57 | 9.84 | 9.84 | +0.14 (+1.44%) | 4,155,980 |
| 8 Dec 2023 | CNY | 9.78 | 9.94 | 9.7 | 9.7 | 9.7 | -0.09 (-0.92%) | 3,099,010 |
| 7 Dec 2023 | CNY | 9.84 | 9.89 | 9.7 | 9.79 | 9.79 | -0.06 (-0.61%) | 3,602,670 |
| 6 Dec 2023 | CNY | 9.79 | 10.06 | 9.79 | 9.85 | 9.85 | +0.05 (+0.51%) | 5,486,300 |
| 5 Dec 2023 | CNY | 9.97 | 10 | 9.8 | 9.8 | 9.8 | -0.17 (-1.71%) | 3,805,140 |
| 4 Dec 2023 | CNY | 10.21 | 10.21 | 9.96 | 9.97 | 9.97 | -0.24 (-2.35%) | 5,319,150 |
| 1 Dec 2023 | CNY | 10.17 | 10.3 | 10.05 | 10.21 | 10.21 | +0.02 (+0.20%) | 4,599,430 |
| 30 Nov 2023 | CNY | 10.33 | 10.45 | 10.13 | 10.19 | 10.19 | -0.18 (-1.74%) | 4,920,600 |
| 29 Nov 2023 | CNY | 10.44 | 10.55 | 10.33 | 10.37 | 10.37 | -0.03 (-0.29%) | 3,428,800 |
| 28 Nov 2023 | CNY | 10.28 | 10.5 | 10.26 | 10.4 | 10.4 | +0.1 (+0.97%) | 3,642,450 |
