| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 9.18 | 9.39 | 9.15 | 9.23 | 9.23 | +0.01 (+0.11%) | 7,545,730 |
| 8 Jan 2024 | CNY | 9.29 | 9.38 | 9.19 | 9.22 | 9.22 | -0.1 (-1.07%) | 4,661,670 |
| 5 Jan 2024 | CNY | 9.53 | 9.57 | 9.26 | 9.32 | 9.32 | -0.2 (-2.10%) | 6,726,370 |
| 4 Jan 2024 | CNY | 9.47 | 9.56 | 9.38 | 9.52 | 9.52 | +0.05 (+0.53%) | 5,360,910 |
| 3 Jan 2024 | CNY | 9.55 | 9.57 | 9.37 | 9.47 | 9.47 | -0.03 (-0.32%) | 6,757,800 |
| 2 Jan 2024 | CNY | 9.64 | 9.69 | 9.46 | 9.5 | 9.5 | +0.06 (+0.64%) | 13,907,700 |
| 29 Dec 2023 | CNY | 9.15 | 9.82 | 9.13 | 9.44 | 9.44 | +0.26 (+2.83%) | 17,814,920 |
| 28 Dec 2023 | CNY | 8.76 | 9.19 | 8.55 | 9.18 | 9.18 | +0.42 (+4.79%) | 7,178,020 |
| 27 Dec 2023 | CNY | 8.68 | 8.76 | 8.63 | 8.76 | 8.76 | +0.1 (+1.15%) | 2,319,780 |
| 26 Dec 2023 | CNY | 8.79 | 8.86 | 8.64 | 8.66 | 8.66 | -0.17 (-1.93%) | 3,806,150 |
| 25 Dec 2023 | CNY | 8.81 | 8.83 | 8.66 | 8.83 | 8.83 | +0.02 (+0.23%) | 3,727,680 |
| 22 Dec 2023 | CNY | 9.02 | 9.02 | 8.76 | 8.81 | 8.81 | -0.22 (-2.44%) | 4,225,250 |
| 21 Dec 2023 | CNY | 8.96 | 9.04 | 8.67 | 9.03 | 9.03 | +0.06 (+0.67%) | 5,526,790 |
| 20 Dec 2023 | CNY | 8.95 | 9.1 | 8.84 | 8.97 | 8.97 | +0.08 (+0.90%) | 4,451,270 |
| 19 Dec 2023 | CNY | 8.86 | 8.92 | 8.74 | 8.89 | 8.89 | +0.05 (+0.57%) | 3,185,130 |
| 18 Dec 2023 | CNY | 8.92 | 9.09 | 8.79 | 8.84 | 8.84 | -0.06 (-0.67%) | 4,726,060 |
| 15 Dec 2023 | CNY | 9 | 9.02 | 8.85 | 8.9 | 8.9 | -0.06 (-0.67%) | 3,322,000 |
| 14 Dec 2023 | CNY | 8.92 | 9.08 | 8.91 | 8.96 | 8.96 | +0.04 (+0.45%) | 2,854,130 |
| 13 Dec 2023 | CNY | 8.86 | 9.03 | 8.76 | 8.92 | 8.92 | +0.05 (+0.56%) | 3,508,110 |
| 12 Dec 2023 | CNY | 8.86 | 8.88 | 8.74 | 8.87 | 8.87 | +0.06 (+0.68%) | 2,781,250 |
| 11 Dec 2023 | CNY | 8.71 | 8.88 | 8.64 | 8.81 | 8.81 | +0.07 (+0.80%) | 4,867,560 |
| 8 Dec 2023 | CNY | 8.99 | 9 | 8.68 | 8.74 | 8.74 | -0.19 (-2.13%) | 4,163,160 |
| 7 Dec 2023 | CNY | 8.99 | 9.03 | 8.89 | 8.93 | 8.93 | -0.05 (-0.56%) | 3,556,360 |
| 6 Dec 2023 | CNY | 8.83 | 9.05 | 8.83 | 8.98 | 8.98 | +0.13 (+1.47%) | 4,428,760 |
| 5 Dec 2023 | CNY | 8.99 | 9.06 | 8.85 | 8.85 | 8.85 | -0.15 (-1.67%) | 4,261,430 |
| 4 Dec 2023 | CNY | 9.06 | 9.11 | 8.94 | 9 | 9 | -0.05 (-0.55%) | 5,777,390 |
| 1 Dec 2023 | CNY | 9.13 | 9.14 | 8.97 | 9.05 | 9.05 | -0.12 (-1.31%) | 6,829,650 |
| 30 Nov 2023 | CNY | 9.02 | 9.21 | 8.95 | 9.17 | 9.17 | +0.12 (+1.33%) | 6,420,460 |
| 29 Nov 2023 | CNY | 9.1 | 9.17 | 9.03 | 9.05 | 9.05 | -0.11 (-1.20%) | 4,015,970 |
| 28 Nov 2023 | CNY | 9.07 | 9.2 | 8.97 | 9.16 | 9.16 | +0.11 (+1.22%) | 7,185,850 |
