| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 7.96 | 8.09 | 7.81 | 8.01 | 8.01 | +0.11 (+1.39%) | 4,099,000 |
| 26 Dec 2023 | CNY | 8.22 | 8.26 | 7.88 | 7.9 | 7.9 | -0.31 (-3.78%) | 3,846,200 |
| 25 Dec 2023 | CNY | 8.35 | 8.36 | 8.11 | 8.21 | 8.21 | -0.1 (-1.20%) | 2,322,400 |
| 22 Dec 2023 | CNY | 8.51 | 8.54 | 8.28 | 8.31 | 8.31 | -0.17 (-2.00%) | 2,481,234 |
| 21 Dec 2023 | CNY | 8.45 | 8.49 | 8.17 | 8.48 | 8.48 | +0.03 (+0.36%) | 2,796,900 |
| 20 Dec 2023 | CNY | 8.4 | 8.6 | 8.37 | 8.45 | 8.45 | +0.06 (+0.72%) | 2,159,888 |
| 19 Dec 2023 | CNY | 8.37 | 8.43 | 8.22 | 8.39 | 8.39 | +0.02 (+0.24%) | 2,071,200 |
| 18 Dec 2023 | CNY | 8.44 | 8.48 | 8.33 | 8.37 | 8.37 | -0.09 (-1.06%) | 1,764,013 |
| 15 Dec 2023 | CNY | 8.45 | 8.52 | 8.34 | 8.46 | 8.46 | +0.02 (+0.24%) | 2,475,700 |
| 14 Dec 2023 | CNY | 8.52 | 8.55 | 8.4 | 8.44 | 8.44 | -0.06 (-0.71%) | 1,969,700 |
| 13 Dec 2023 | CNY | 8.35 | 8.63 | 8.27 | 8.5 | 8.5 | +0.12 (+1.43%) | 3,389,940 |
| 12 Dec 2023 | CNY | 8.29 | 8.41 | 8.15 | 8.38 | 8.38 | +0.1 (+1.21%) | 2,990,737 |
| 11 Dec 2023 | CNY | 8.27 | 8.44 | 8.16 | 8.28 | 8.28 | +0.03 (+0.36%) | 3,653,600 |
| 8 Dec 2023 | CNY | 8.5 | 8.55 | 8.22 | 8.25 | 8.25 | -0.19 (-2.25%) | 3,396,500 |
| 7 Dec 2023 | CNY | 8.55 | 8.61 | 8.43 | 8.44 | 8.44 | -0.08 (-0.94%) | 2,294,800 |
| 6 Dec 2023 | CNY | 8.5 | 8.6 | 8.46 | 8.52 | 8.52 | +0.06 (+0.71%) | 2,030,900 |
| 5 Dec 2023 | CNY | 8.59 | 8.63 | 8.44 | 8.46 | 8.46 | -0.17 (-1.97%) | 2,170,900 |
| 4 Dec 2023 | CNY | 8.58 | 8.68 | 8.56 | 8.63 | 8.63 | +0.05 (+0.58%) | 2,620,800 |
| 1 Dec 2023 | CNY | 8.56 | 8.66 | 8.46 | 8.58 | 8.58 | +0.02 (+0.23%) | 3,082,872 |
| 30 Nov 2023 | CNY | 8.67 | 8.67 | 8.46 | 8.56 | 8.56 | -0.04 (-0.47%) | 2,189,000 |
| 29 Nov 2023 | CNY | 8.67 | 8.7 | 8.59 | 8.6 | 8.6 | -0.03 (-0.35%) | 1,839,280 |
| 28 Nov 2023 | CNY | 8.54 | 8.68 | 8.48 | 8.63 | 8.63 | +0.1 (+1.17%) | 1,872,376 |
| 27 Nov 2023 | CNY | 8.46 | 8.58 | 8.44 | 8.53 | 8.53 | +0.06 (+0.71%) | 2,251,200 |
| 24 Nov 2023 | CNY | 8.59 | 8.59 | 8.43 | 8.47 | 8.47 | -0.12 (-1.40%) | 1,896,400 |
| 23 Nov 2023 | CNY | 8.5 | 8.64 | 8.5 | 8.59 | 8.59 | +0.09 (+1.06%) | 2,219,901 |
| 22 Nov 2023 | CNY | 8.65 | 8.67 | 8.5 | 8.5 | 8.5 | -0.06 (-0.70%) | 2,185,100 |
| 21 Nov 2023 | CNY | 8.7 | 8.73 | 8.54 | 8.56 | 8.56 | -0.14 (-1.61%) | 2,240,200 |
| 20 Nov 2023 | CNY | 8.59 | 8.75 | 8.52 | 8.7 | 8.7 | +0.14 (+1.64%) | 2,963,000 |
| 17 Nov 2023 | CNY | 8.47 | 8.58 | 8.42 | 8.56 | 8.56 | +0.09 (+1.06%) | 1,925,600 |
| 16 Nov 2023 | CNY | 8.52 | 8.58 | 8.41 | 8.47 | 8.47 | -0.05 (-0.59%) | 2,495,300 |
