| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 7.74 | 7.77 | 7.45 | 7.46 | 7.46 | -0.24 (-3.12%) | 8,232,177 |
| 25 Dec 2023 | CNY | 7.65 | 7.8 | 7.63 | 7.7 | 7.7 | -0.03 (-0.39%) | 5,354,800 |
| 22 Dec 2023 | CNY | 7.8 | 7.93 | 7.72 | 7.73 | 7.73 | -0.06 (-0.77%) | 10,767,376 |
| 21 Dec 2023 | CNY | 7.73 | 7.81 | 7.54 | 7.79 | 7.79 | +0.06 (+0.78%) | 8,337,957 |
| 20 Dec 2023 | CNY | 7.85 | 7.92 | 7.73 | 7.73 | 7.73 | -0.11 (-1.40%) | 8,560,718 |
| 19 Dec 2023 | CNY | 7.79 | 7.87 | 7.74 | 7.84 | 7.84 | +0.04 (+0.51%) | 7,041,384 |
| 18 Dec 2023 | CNY | 8.09 | 8.09 | 7.76 | 7.8 | 7.8 | -0.32 (-3.94%) | 13,947,301 |
| 15 Dec 2023 | CNY | 8.26 | 8.28 | 8.08 | 8.12 | 8.12 | -0.11 (-1.34%) | 9,280,388 |
| 14 Dec 2023 | CNY | 8.23 | 8.41 | 8.21 | 8.23 | 8.23 | -0.01 (-0.12%) | 12,317,811 |
| 13 Dec 2023 | CNY | 8.36 | 8.45 | 8.21 | 8.24 | 8.24 | -0.04 (-0.48%) | 14,114,354 |
| 12 Dec 2023 | CNY | 8.21 | 8.34 | 8.21 | 8.28 | 8.28 | +0.05 (+0.61%) | 11,557,903 |
| 11 Dec 2023 | CNY | 8.04 | 8.24 | 7.99 | 8.23 | 8.23 | +0.08 (+0.98%) | 13,211,586 |
| 8 Dec 2023 | CNY | 8.13 | 8.42 | 8.12 | 8.15 | 8.15 | +0.05 (+0.62%) | 16,717,930 |
| 7 Dec 2023 | CNY | 8.31 | 8.32 | 8.1 | 8.1 | 8.1 | -0.22 (-2.64%) | 15,634,969 |
| 6 Dec 2023 | CNY | 8.31 | 8.43 | 8.28 | 8.32 | 8.32 | 0.0 (0.0%) | 15,633,014 |
| 5 Dec 2023 | CNY | 8.72 | 8.77 | 8.32 | 8.32 | 8.32 | -0.46 (-5.24%) | 27,708,513 |
| 4 Dec 2023 | CNY | 8.48 | 8.97 | 8.47 | 8.78 | 8.78 | +0.26 (+3.05%) | 35,789,278 |
| 1 Dec 2023 | CNY | 8.58 | 8.64 | 8.36 | 8.52 | 8.52 | -0.1 (-1.16%) | 22,788,855 |
| 30 Nov 2023 | CNY | 8.86 | 9.08 | 8.47 | 8.62 | 8.62 | -0.39 (-4.33%) | 44,327,913 |
| 29 Nov 2023 | CNY | 8.7 | 9.49 | 8.65 | 9.01 | 9.01 | +0.49 (+5.75%) | 65,548,709 |
| 28 Nov 2023 | CNY | 8.42 | 8.61 | 8.37 | 8.52 | 8.52 | +0.1 (+1.19%) | 16,905,514 |
| 27 Nov 2023 | CNY | 8.32 | 8.44 | 8.27 | 8.42 | 8.42 | +0.15 (+1.81%) | 13,385,050 |
| 24 Nov 2023 | CNY | 8.56 | 8.56 | 8.24 | 8.27 | 8.27 | -0.32 (-3.73%) | 21,311,680 |
| 23 Nov 2023 | CNY | 8.44 | 8.65 | 8.34 | 8.59 | 8.59 | +0.19 (+2.26%) | 22,092,324 |
| 22 Nov 2023 | CNY | 8.58 | 8.63 | 8.39 | 8.4 | 8.4 | -0.24 (-2.78%) | 22,486,689 |
| 21 Nov 2023 | CNY | 8.85 | 8.88 | 8.61 | 8.64 | 8.64 | -0.29 (-3.25%) | 34,315,539 |
| 20 Nov 2023 | CNY | 9.1 | 9.15 | 8.85 | 8.93 | 8.93 | -0.1 (-1.11%) | 35,151,444 |
| 17 Nov 2023 | CNY | 8.88 | 9.16 | 8.77 | 9.03 | 9.03 | -0.15 (-1.63%) | 47,171,812 |
| 16 Nov 2023 | CNY | 8.83 | 9.33 | 8.68 | 9.18 | 9.18 | +0.56 (+6.50%) | 74,079,448 |
| 15 Nov 2023 | CNY | 8.54 | 8.84 | 8.44 | 8.62 | 8.62 | +0.12 (+1.41%) | 33,181,191 |
