| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 9.3 | 9.3 | 9.18 | 9.25 | 9.25 | -0.05 (-0.54%) | 2,445,975 |
| 3 Jan 2024 | CNY | 9.27 | 9.4 | 9.22 | 9.3 | 9.3 | +0.02 (+0.22%) | 3,054,777 |
| 2 Jan 2024 | CNY | 9.32 | 9.35 | 9.18 | 9.28 | 9.28 | -0.06 (-0.64%) | 3,718,185 |
| 29 Dec 2023 | CNY | 9.23 | 9.35 | 9.23 | 9.34 | 9.34 | +0.09 (+0.97%) | 3,121,585 |
| 28 Dec 2023 | CNY | 9.18 | 9.29 | 9.12 | 9.25 | 9.25 | +0.05 (+0.54%) | 3,393,009 |
| 27 Dec 2023 | CNY | 9.16 | 9.22 | 9.12 | 9.2 | 9.2 | +0.04 (+0.44%) | 2,300,230 |
| 26 Dec 2023 | CNY | 9.28 | 9.3 | 9.12 | 9.16 | 9.16 | -0.1 (-1.08%) | 2,746,661 |
| 25 Dec 2023 | CNY | 9.3 | 9.35 | 9.2 | 9.26 | 9.26 | -0.04 (-0.43%) | 2,410,375 |
| 22 Dec 2023 | CNY | 9.47 | 9.47 | 9.25 | 9.3 | 9.3 | -0.15 (-1.59%) | 3,326,486 |
| 21 Dec 2023 | CNY | 9.41 | 9.5 | 9.27 | 9.45 | 9.45 | +0.01 (+0.11%) | 3,412,768 |
| 20 Dec 2023 | CNY | 9.5 | 9.59 | 9.43 | 9.44 | 9.44 | -0.03 (-0.32%) | 3,841,149 |
| 19 Dec 2023 | CNY | 9.42 | 9.56 | 9.4 | 9.47 | 9.47 | -0.01 (-0.11%) | 2,818,342 |
| 18 Dec 2023 | CNY | 9.46 | 9.6 | 9.35 | 9.48 | 9.48 | +0.03 (+0.32%) | 3,997,049 |
| 15 Dec 2023 | CNY | 9.58 | 9.68 | 9.42 | 9.45 | 9.45 | -0.13 (-1.36%) | 3,300,863 |
| 14 Dec 2023 | CNY | 9.65 | 9.77 | 9.58 | 9.58 | 9.58 | -0.07 (-0.73%) | 2,667,460 |
| 13 Dec 2023 | CNY | 9.58 | 9.83 | 9.56 | 9.65 | 9.65 | +0.05 (+0.52%) | 4,791,289 |
| 12 Dec 2023 | CNY | 9.84 | 9.87 | 9.42 | 9.6 | 9.6 | -0.21 (-2.14%) | 6,638,969 |
| 11 Dec 2023 | CNY | 9.73 | 9.83 | 9.5 | 9.81 | 9.81 | +0.05 (+0.51%) | 5,814,086 |
| 8 Dec 2023 | CNY | 9.8 | 9.96 | 9.65 | 9.76 | 9.76 | -0.05 (-0.51%) | 6,786,056 |
| 7 Dec 2023 | CNY | 9.82 | 9.92 | 9.8 | 9.81 | 9.81 | -0.05 (-0.51%) | 4,604,649 |
| 6 Dec 2023 | CNY | 9.78 | 9.93 | 9.74 | 9.86 | 9.86 | +0.09 (+0.92%) | 3,817,981 |
| 5 Dec 2023 | CNY | 9.9 | 9.95 | 9.77 | 9.77 | 9.77 | -0.13 (-1.31%) | 3,952,623 |
| 4 Dec 2023 | CNY | 9.99 | 10.02 | 9.82 | 9.9 | 9.9 | -0.09 (-0.90%) | 4,224,202 |
| 1 Dec 2023 | CNY | 9.98 | 10.08 | 9.91 | 9.99 | 9.99 | +0.01 (+0.10%) | 4,966,237 |
| 30 Nov 2023 | CNY | 9.9 | 10.03 | 9.85 | 9.98 | 9.98 | +0.08 (+0.81%) | 4,435,913 |
| 29 Nov 2023 | CNY | 9.98 | 10.05 | 9.88 | 9.9 | 9.9 | -0.12 (-1.20%) | 3,936,333 |
| 28 Nov 2023 | CNY | 9.87 | 10.05 | 9.74 | 10.02 | 10.02 | +0.16 (+1.62%) | 5,623,571 |
| 27 Nov 2023 | CNY | 10.01 | 10.01 | 9.83 | 9.86 | 9.86 | -0.1 (-1.00%) | 4,333,626 |
| 24 Nov 2023 | CNY | 9.95 | 10.02 | 9.88 | 9.96 | 9.96 | +0.06 (+0.61%) | 5,862,650 |
| 23 Nov 2023 | CNY | 9.84 | 9.99 | 9.81 | 9.9 | 9.9 | +0.07 (+0.71%) | 3,954,000 |
