| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 8.24 | 8.54 | 8.19 | 8.51 | 8.51 | +0.28 (+3.40%) | 7,437,017 |
| 28 Dec 2023 | CNY | 8.13 | 8.29 | 8.03 | 8.23 | 8.23 | +0.07 (+0.86%) | 8,706,176 |
| 27 Dec 2023 | CNY | 8.02 | 8.18 | 7.95 | 8.16 | 8.16 | +0.19 (+2.38%) | 7,719,032 |
| 26 Dec 2023 | CNY | 8.3 | 8.3 | 7.9 | 7.97 | 7.97 | -0.31 (-3.74%) | 8,828,151 |
| 25 Dec 2023 | CNY | 8.31 | 8.4 | 8.22 | 8.28 | 8.28 | -0.04 (-0.48%) | 4,443,384 |
| 22 Dec 2023 | CNY | 8.48 | 8.61 | 8.3 | 8.32 | 8.32 | -0.17 (-2.00%) | 7,489,430 |
| 21 Dec 2023 | CNY | 8.42 | 8.55 | 8.29 | 8.49 | 8.49 | +0.04 (+0.47%) | 5,425,866 |
| 20 Dec 2023 | CNY | 8.58 | 8.65 | 8.43 | 8.45 | 8.45 | -0.11 (-1.29%) | 4,953,123 |
| 19 Dec 2023 | CNY | 8.44 | 8.63 | 8.41 | 8.56 | 8.56 | +0.13 (+1.54%) | 5,146,656 |
| 18 Dec 2023 | CNY | 8.6 | 8.6 | 8.4 | 8.43 | 8.43 | -0.23 (-2.66%) | 7,982,553 |
| 15 Dec 2023 | CNY | 8.79 | 8.85 | 8.58 | 8.66 | 8.66 | -0.14 (-1.59%) | 8,817,541 |
| 14 Dec 2023 | CNY | 8.85 | 8.93 | 8.79 | 8.8 | 8.8 | -0.06 (-0.68%) | 7,850,195 |
| 13 Dec 2023 | CNY | 8.97 | 9.03 | 8.83 | 8.86 | 8.86 | -0.11 (-1.23%) | 8,316,363 |
| 12 Dec 2023 | CNY | 8.91 | 9.15 | 8.91 | 8.97 | 8.97 | 0.0 (0.0%) | 9,959,347 |
| 11 Dec 2023 | CNY | 8.85 | 8.98 | 8.74 | 8.97 | 8.97 | +0.16 (+1.82%) | 10,919,960 |
| 8 Dec 2023 | CNY | 8.84 | 9.07 | 8.81 | 8.81 | 8.81 | -0.09 (-1.01%) | 11,762,260 |
| 7 Dec 2023 | CNY | 8.7 | 8.9 | 8.68 | 8.9 | 8.9 | +0.15 (+1.71%) | 10,335,806 |
| 6 Dec 2023 | CNY | 8.85 | 8.92 | 8.73 | 8.75 | 8.75 | -0.14 (-1.57%) | 14,316,698 |
| 5 Dec 2023 | CNY | 9.31 | 9.31 | 8.88 | 8.89 | 8.89 | -0.38 (-4.10%) | 18,283,341 |
| 4 Dec 2023 | CNY | 9.16 | 9.47 | 9.05 | 9.27 | 9.27 | +0.09 (+0.98%) | 18,744,458 |
| 1 Dec 2023 | CNY | 9.3 | 9.3 | 8.92 | 9.18 | 9.18 | -0.21 (-2.24%) | 21,058,966 |
| 30 Nov 2023 | CNY | 9.49 | 9.6 | 9.19 | 9.39 | 9.39 | -0.37 (-3.79%) | 36,533,801 |
| 29 Nov 2023 | CNY | 9.3 | 10.12 | 9.15 | 9.76 | 9.76 | +0.43 (+4.61%) | 51,705,660 |
| 28 Nov 2023 | CNY | 9.25 | 9.36 | 9.11 | 9.33 | 9.33 | +0.01 (+0.11%) | 20,466,348 |
| 27 Nov 2023 | CNY | 8.97 | 9.57 | 8.96 | 9.32 | 9.32 | +0.56 (+6.39%) | 31,651,925 |
| 24 Nov 2023 | CNY | 9.02 | 9.03 | 8.71 | 8.76 | 8.76 | -0.27 (-2.99%) | 10,079,376 |
| 23 Nov 2023 | CNY | 8.92 | 9.06 | 8.82 | 9.03 | 9.03 | +0.13 (+1.46%) | 12,366,387 |
| 22 Nov 2023 | CNY | 9.05 | 9.13 | 8.9 | 8.9 | 8.9 | -0.2 (-2.20%) | 13,529,617 |
| 21 Nov 2023 | CNY | 9.35 | 9.35 | 9.04 | 9.1 | 9.1 | -0.24 (-2.57%) | 17,398,782 |
| 20 Nov 2023 | CNY | 9.34 | 9.49 | 9.29 | 9.34 | 9.34 | 0.0 (0.0%) | 13,287,651 |
