| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 8.75 | 8.83 | 8.47 | 8.63 | 8.63 | -0.18 (-2.04%) | 25,777,529 |
| 2 Jan 2024 | CNY | 8.87 | 9.01 | 8.81 | 8.81 | 8.81 | -0.04 (-0.45%) | 29,648,041 |
| 29 Dec 2023 | CNY | 8.85 | 8.87 | 8.73 | 8.85 | 8.85 | +0.02 (+0.23%) | 34,407,971 |
| 28 Dec 2023 | CNY | 8.38 | 8.93 | 8.25 | 8.83 | 8.83 | +0.44 (+5.24%) | 44,150,383 |
| 27 Dec 2023 | CNY | 8.42 | 8.48 | 8.15 | 8.39 | 8.39 | -0.08 (-0.94%) | 21,710,252 |
| 26 Dec 2023 | CNY | 8.58 | 8.79 | 8.4 | 8.47 | 8.47 | -0.19 (-2.19%) | 34,662,666 |
| 25 Dec 2023 | CNY | 8.5 | 8.84 | 8.5 | 8.66 | 8.66 | +0.13 (+1.52%) | 34,244,811 |
| 22 Dec 2023 | CNY | 8.44 | 8.68 | 8.39 | 8.53 | 8.53 | +0.1 (+1.19%) | 37,835,312 |
| 21 Dec 2023 | CNY | 8.2 | 8.5 | 7.96 | 8.43 | 8.43 | +0.19 (+2.31%) | 24,500,849 |
| 20 Dec 2023 | CNY | 8.34 | 8.56 | 8.24 | 8.24 | 8.24 | -0.06 (-0.72%) | 18,367,103 |
| 19 Dec 2023 | CNY | 8.15 | 8.33 | 7.96 | 8.3 | 8.3 | +0.11 (+1.34%) | 17,071,335 |
| 18 Dec 2023 | CNY | 8.36 | 8.38 | 8.13 | 8.19 | 8.19 | -0.19 (-2.27%) | 11,019,627 |
| 15 Dec 2023 | CNY | 8.52 | 8.59 | 8.35 | 8.38 | 8.38 | -0.15 (-1.76%) | 16,420,660 |
| 14 Dec 2023 | CNY | 8.52 | 8.71 | 8.48 | 8.53 | 8.53 | +0.03 (+0.35%) | 25,769,368 |
| 13 Dec 2023 | CNY | 8.28 | 8.66 | 8.21 | 8.5 | 8.5 | +0.2 (+2.41%) | 32,882,561 |
| 12 Dec 2023 | CNY | 8.27 | 8.33 | 8.2 | 8.3 | 8.3 | +0.02 (+0.24%) | 10,384,593 |
| 11 Dec 2023 | CNY | 8.11 | 8.32 | 8.03 | 8.28 | 8.28 | +0.14 (+1.72%) | 14,522,728 |
| 8 Dec 2023 | CNY | 8.17 | 8.29 | 8.13 | 8.14 | 8.14 | -0.03 (-0.37%) | 9,661,680 |
| 7 Dec 2023 | CNY | 8.19 | 8.24 | 8.11 | 8.17 | 8.17 | -0.05 (-0.61%) | 12,449,729 |
| 6 Dec 2023 | CNY | 8.24 | 8.4 | 8.17 | 8.22 | 8.22 | -0.03 (-0.36%) | 16,038,104 |
| 5 Dec 2023 | CNY | 8.4 | 8.43 | 8.24 | 8.25 | 8.25 | -0.2 (-2.37%) | 16,325,666 |
| 4 Dec 2023 | CNY | 8.5 | 8.56 | 8.42 | 8.45 | 8.45 | -0.05 (-0.59%) | 13,765,500 |
| 1 Dec 2023 | CNY | 8.44 | 8.55 | 8.32 | 8.5 | 8.5 | -0.1 (-1.16%) | 21,323,698 |
| 30 Nov 2023 | CNY | 8.69 | 8.85 | 8.48 | 8.6 | 8.6 | +0.05 (+0.58%) | 33,932,567 |
| 29 Nov 2023 | CNY | 8.51 | 8.72 | 8.48 | 8.55 | 8.55 | +0.07 (+0.83%) | 24,499,006 |
| 28 Nov 2023 | CNY | 8.34 | 8.53 | 8.3 | 8.48 | 8.48 | +0.15 (+1.80%) | 16,684,167 |
| 27 Nov 2023 | CNY | 8.35 | 8.43 | 8.24 | 8.33 | 8.33 | -0.06 (-0.72%) | 16,185,300 |
| 24 Nov 2023 | CNY | 8.61 | 8.65 | 8.31 | 8.39 | 8.39 | -0.25 (-2.89%) | 23,872,599 |
| 23 Nov 2023 | CNY | 8.53 | 8.74 | 8.49 | 8.64 | 8.64 | +0.12 (+1.41%) | 20,818,516 |
| 22 Nov 2023 | CNY | 8.75 | 8.83 | 8.51 | 8.52 | 8.52 | -0.32 (-3.62%) | 33,014,661 |
