| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 9.9 | 10.4 | 9.87 | 10.13 | 10.13 | +0.13 (+1.30%) | 25,123,566 |
| 2 Jan 2024 | CNY | 9.4 | 10.25 | 9.29 | 10 | 10 | +0.54 (+5.71%) | 23,252,429 |
| 29 Dec 2023 | CNY | 9.35 | 9.5 | 9.32 | 9.46 | 9.46 | +0.16 (+1.72%) | 8,672,870 |
| 28 Dec 2023 | CNY | 9.09 | 9.4 | 9 | 9.3 | 9.3 | +0.17 (+1.86%) | 9,448,231 |
| 27 Dec 2023 | CNY | 8.89 | 9.17 | 8.73 | 9.13 | 9.13 | +0.25 (+2.82%) | 7,818,800 |
| 26 Dec 2023 | CNY | 9.05 | 9.19 | 8.82 | 8.88 | 8.88 | -0.12 (-1.33%) | 5,247,300 |
| 25 Dec 2023 | CNY | 9.2 | 9.2 | 8.93 | 9 | 9 | -0.13 (-1.42%) | 4,518,400 |
| 22 Dec 2023 | CNY | 9.37 | 9.45 | 9.03 | 9.13 | 9.13 | -0.27 (-2.87%) | 10,519,826 |
| 21 Dec 2023 | CNY | 9 | 9.51 | 8.75 | 9.4 | 9.4 | +0.39 (+4.33%) | 12,242,726 |
| 20 Dec 2023 | CNY | 8.91 | 9.1 | 8.85 | 9.01 | 9.01 | +0.1 (+1.12%) | 5,784,372 |
| 19 Dec 2023 | CNY | 8.78 | 9.07 | 8.74 | 8.91 | 8.91 | +0.13 (+1.48%) | 6,332,608 |
| 18 Dec 2023 | CNY | 8.9 | 8.95 | 8.75 | 8.78 | 8.78 | -0.13 (-1.46%) | 4,213,000 |
| 15 Dec 2023 | CNY | 9.09 | 9.13 | 8.9 | 8.91 | 8.91 | -0.2 (-2.20%) | 5,717,800 |
| 14 Dec 2023 | CNY | 9.04 | 9.33 | 9 | 9.11 | 9.11 | +0.08 (+0.89%) | 7,660,304 |
| 13 Dec 2023 | CNY | 8.94 | 9.28 | 8.91 | 9.03 | 9.03 | +0.1 (+1.12%) | 8,988,033 |
| 12 Dec 2023 | CNY | 8.74 | 8.96 | 8.69 | 8.93 | 8.93 | +0.15 (+1.71%) | 6,883,283 |
| 11 Dec 2023 | CNY | 8.93 | 8.96 | 8.54 | 8.78 | 8.78 | -0.23 (-2.55%) | 9,595,978 |
| 8 Dec 2023 | CNY | 8.96 | 9.18 | 8.88 | 9.01 | 9.01 | +0.06 (+0.67%) | 8,396,700 |
| 7 Dec 2023 | CNY | 9.02 | 9.12 | 8.92 | 8.95 | 8.95 | -0.14 (-1.54%) | 6,920,870 |
| 6 Dec 2023 | CNY | 9.06 | 9.29 | 9.05 | 9.09 | 9.09 | -0.04 (-0.44%) | 10,640,130 |
| 5 Dec 2023 | CNY | 9.2 | 9.46 | 9.12 | 9.13 | 9.13 | -0.13 (-1.40%) | 15,728,447 |
| 4 Dec 2023 | CNY | 8.93 | 9.61 | 8.87 | 9.26 | 9.26 | +0.38 (+4.28%) | 24,000,147 |
| 1 Dec 2023 | CNY | 9.05 | 9.11 | 8.8 | 8.88 | 8.88 | -0.17 (-1.88%) | 11,719,520 |
| 30 Nov 2023 | CNY | 9.2 | 9.31 | 8.96 | 9.05 | 9.05 | -0.18 (-1.95%) | 12,617,159 |
| 29 Nov 2023 | CNY | 9.29 | 9.39 | 9.08 | 9.23 | 9.23 | -0.27 (-2.84%) | 23,376,427 |
| 28 Nov 2023 | CNY | 8.68 | 9.66 | 8.67 | 9.5 | 9.5 | +0.77 (+8.82%) | 26,350,943 |
| 27 Nov 2023 | CNY | 8.69 | 8.77 | 8.56 | 8.73 | 8.73 | -0.04 (-0.46%) | 5,782,459 |
| 24 Nov 2023 | CNY | 8.86 | 8.86 | 8.68 | 8.77 | 8.77 | -0.1 (-1.13%) | 6,666,000 |
| 23 Nov 2023 | CNY | 8.69 | 8.96 | 8.68 | 8.87 | 8.87 | +0.17 (+1.95%) | 5,737,100 |
| 22 Nov 2023 | CNY | 8.81 | 8.86 | 8.7 | 8.7 | 8.7 | -0.14 (-1.58%) | 4,773,800 |
