| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | CNY | 8.45 | 8.53 | 8.37 | 8.4 | 8.4 | -0.07 (-0.83%) | 5,929,074 |
| 4 Jan 2024 | CNY | 8.45 | 8.53 | 8.37 | 8.47 | 8.47 | -0.01 (-0.12%) | 5,577,474 |
| 3 Jan 2024 | CNY | 8.45 | 8.63 | 8.41 | 8.48 | 8.48 | 0.0 (0.0%) | 6,752,400 |
| 2 Jan 2024 | CNY | 8.37 | 8.57 | 8.3 | 8.48 | 8.48 | +0.08 (+0.95%) | 11,985,545 |
| 29 Dec 2023 | CNY | 8.19 | 8.42 | 8.16 | 8.4 | 8.4 | +0.2 (+2.44%) | 10,269,391 |
| 28 Dec 2023 | CNY | 8.14 | 8.23 | 7.97 | 8.2 | 8.2 | 0.0 (0.0%) | 15,105,024 |
| 27 Dec 2023 | CNY | 8.45 | 8.47 | 7.7 | 8.2 | 8.2 | -0.44 (-5.09%) | 34,301,377 |
| 26 Dec 2023 | CNY | 8.55 | 8.94 | 8.54 | 8.64 | 8.64 | +0.12 (+1.41%) | 20,224,662 |
| 25 Dec 2023 | CNY | 8.43 | 8.59 | 8.28 | 8.52 | 8.52 | +0.25 (+3.02%) | 10,284,133 |
| 22 Dec 2023 | CNY | 8.42 | 8.46 | 8.24 | 8.27 | 8.27 | -0.17 (-2.01%) | 5,115,879 |
| 21 Dec 2023 | CNY | 8.38 | 8.44 | 8.27 | 8.44 | 8.44 | +0.03 (+0.36%) | 4,680,158 |
| 20 Dec 2023 | CNY | 8.54 | 8.6 | 8.41 | 8.41 | 8.41 | -0.12 (-1.41%) | 3,603,858 |
| 19 Dec 2023 | CNY | 8.53 | 8.57 | 8.45 | 8.53 | 8.53 | -0.01 (-0.12%) | 3,806,194 |
| 18 Dec 2023 | CNY | 8.56 | 8.7 | 8.52 | 8.54 | 8.54 | -0.06 (-0.70%) | 5,339,571 |
| 15 Dec 2023 | CNY | 8.73 | 8.77 | 8.58 | 8.6 | 8.6 | -0.12 (-1.38%) | 5,686,507 |
| 14 Dec 2023 | CNY | 8.83 | 8.89 | 8.71 | 8.72 | 8.72 | -0.12 (-1.36%) | 5,960,639 |
| 13 Dec 2023 | CNY | 8.82 | 8.95 | 8.81 | 8.84 | 8.84 | +0.03 (+0.34%) | 7,304,292 |
| 12 Dec 2023 | CNY | 8.79 | 8.86 | 8.76 | 8.81 | 8.81 | 0.0 (0.0%) | 5,013,761 |
| 11 Dec 2023 | CNY | 8.69 | 8.85 | 8.55 | 8.81 | 8.81 | +0.14 (+1.61%) | 7,765,769 |
| 8 Dec 2023 | CNY | 8.68 | 8.73 | 8.63 | 8.67 | 8.67 | -0.01 (-0.12%) | 6,942,535 |
| 7 Dec 2023 | CNY | 8.8 | 8.8 | 8.65 | 8.68 | 8.68 | -0.12 (-1.36%) | 6,173,134 |
| 6 Dec 2023 | CNY | 8.73 | 8.93 | 8.7 | 8.8 | 8.8 | +0.06 (+0.69%) | 7,009,290 |
| 5 Dec 2023 | CNY | 8.85 | 8.91 | 8.73 | 8.74 | 8.74 | -0.14 (-1.58%) | 7,528,112 |
| 4 Dec 2023 | CNY | 9.02 | 9.05 | 8.86 | 8.88 | 8.88 | -0.17 (-1.88%) | 9,321,700 |
| 1 Dec 2023 | CNY | 9.02 | 9.2 | 9 | 9.05 | 9.05 | +0.03 (+0.33%) | 8,585,021 |
| 30 Nov 2023 | CNY | 8.95 | 9.04 | 8.81 | 9.02 | 9.02 | +0.03 (+0.33%) | 10,396,255 |
| 29 Nov 2023 | CNY | 9.21 | 9.22 | 8.96 | 8.99 | 8.99 | -0.24 (-2.60%) | 15,448,830 |
| 28 Nov 2023 | CNY | 9.36 | 9.5 | 9.15 | 9.23 | 9.23 | -0.22 (-2.33%) | 20,219,117 |
| 27 Nov 2023 | CNY | 9.78 | 9.8 | 9.4 | 9.45 | 9.45 | +0.08 (+0.85%) | 30,478,447 |
| 24 Nov 2023 | CNY | 9.5 | 9.73 | 9.28 | 9.37 | 9.37 | -0.13 (-1.37%) | 20,794,904 |
