| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 7.86 | 8.03 | 7.82 | 7.83 | 7.83 | -0.06 (-0.76%) | 9,485,935 |
| 13 Dec 2023 | CNY | 7.85 | 8.05 | 7.84 | 7.89 | 7.89 | -0.14 (-1.74%) | 18,357,643 |
| 12 Dec 2023 | CNY | 7.67 | 8.35 | 7.64 | 8.03 | 8.03 | +0.38 (+4.97%) | 28,987,936 |
| 11 Dec 2023 | CNY | 7.5 | 7.67 | 7.48 | 7.65 | 7.65 | +0.12 (+1.59%) | 5,542,004 |
| 8 Dec 2023 | CNY | 7.67 | 7.72 | 7.52 | 7.53 | 7.53 | -0.14 (-1.83%) | 5,731,563 |
| 7 Dec 2023 | CNY | 7.69 | 7.71 | 7.6 | 7.67 | 7.67 | -0.03 (-0.39%) | 4,195,296 |
| 6 Dec 2023 | CNY | 7.68 | 7.76 | 7.65 | 7.7 | 7.7 | -0.01 (-0.13%) | 5,495,140 |
| 5 Dec 2023 | CNY | 7.88 | 7.88 | 7.71 | 7.71 | 7.71 | -0.19 (-2.41%) | 6,875,800 |
| 4 Dec 2023 | CNY | 7.81 | 7.97 | 7.76 | 7.9 | 7.9 | +0.09 (+1.15%) | 10,160,928 |
| 1 Dec 2023 | CNY | 7.82 | 7.84 | 7.65 | 7.81 | 7.81 | 0.0 (0.0%) | 8,284,933 |
| 30 Nov 2023 | CNY | 7.79 | 7.98 | 7.74 | 7.81 | 7.81 | +0.02 (+0.26%) | 11,024,487 |
| 29 Nov 2023 | CNY | 7.82 | 7.85 | 7.75 | 7.79 | 7.79 | -0.03 (-0.38%) | 4,738,220 |
| 28 Nov 2023 | CNY | 7.76 | 7.86 | 7.76 | 7.82 | 7.82 | +0.01 (+0.13%) | 4,062,677 |
| 27 Nov 2023 | CNY | 7.71 | 7.84 | 7.66 | 7.81 | 7.81 | +0.11 (+1.43%) | 7,605,458 |
| 24 Nov 2023 | CNY | 7.87 | 7.89 | 7.66 | 7.7 | 7.7 | -0.14 (-1.79%) | 4,988,100 |
| 23 Nov 2023 | CNY | 7.75 | 7.86 | 7.73 | 7.84 | 7.84 | +0.07 (+0.90%) | 3,671,900 |
| 22 Nov 2023 | CNY | 7.86 | 7.89 | 7.77 | 7.77 | 7.77 | -0.09 (-1.15%) | 4,878,314 |
| 21 Nov 2023 | CNY | 7.93 | 7.94 | 7.83 | 7.86 | 7.86 | -0.05 (-0.63%) | 6,083,746 |
| 20 Nov 2023 | CNY | 7.81 | 7.93 | 7.81 | 7.91 | 7.91 | +0.1 (+1.28%) | 7,325,812 |
| 17 Nov 2023 | CNY | 7.77 | 7.82 | 7.71 | 7.81 | 7.81 | +0.04 (+0.51%) | 4,479,559 |
| 16 Nov 2023 | CNY | 7.83 | 7.85 | 7.76 | 7.77 | 7.77 | -0.05 (-0.64%) | 4,078,768 |
| 15 Nov 2023 | CNY | 7.88 | 7.88 | 7.77 | 7.82 | 7.82 | -0.02 (-0.26%) | 6,603,897 |
| 14 Nov 2023 | CNY | 7.76 | 7.87 | 7.72 | 7.84 | 7.84 | +0.07 (+0.90%) | 7,937,620 |
| 13 Nov 2023 | CNY | 7.62 | 7.78 | 7.58 | 7.77 | 7.77 | +0.16 (+2.10%) | 8,148,872 |
| 10 Nov 2023 | CNY | 7.62 | 7.63 | 7.52 | 7.61 | 7.61 | -0.01 (-0.13%) | 3,787,418 |
| 9 Nov 2023 | CNY | 7.65 | 7.69 | 7.57 | 7.62 | 7.62 | -0.05 (-0.65%) | 4,741,116 |
| 8 Nov 2023 | CNY | 7.72 | 7.73 | 7.62 | 7.67 | 7.67 | -0.03 (-0.39%) | 5,392,198 |
| 7 Nov 2023 | CNY | 7.68 | 7.73 | 7.65 | 7.7 | 7.7 | +0.03 (+0.39%) | 5,984,778 |
| 6 Nov 2023 | CNY | 7.59 | 7.7 | 7.59 | 7.67 | 7.67 | +0.07 (+0.92%) | 6,285,930 |
| 3 Nov 2023 | CNY | 7.46 | 7.64 | 7.46 | 7.6 | 7.6 | +0.15 (+2.01%) | 6,489,648 |
