| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 23 Nov 2023 | CNY | 9.24 | 9.58 | 9.19 | 9.5 | 9.5 | +0.29 (+3.15%) | 24,667,318 |
| 22 Nov 2023 | CNY | 9.22 | 9.27 | 9.17 | 9.21 | 9.21 | -0.03 (-0.32%) | 6,383,658 |
| 21 Nov 2023 | CNY | 9.26 | 9.36 | 9.21 | 9.24 | 9.24 | -0.04 (-0.43%) | 8,578,278 |
| 20 Nov 2023 | CNY | 9.31 | 9.33 | 9.19 | 9.28 | 9.28 | +0.02 (+0.22%) | 9,250,065 |
| 17 Nov 2023 | CNY | 9.09 | 9.29 | 9.04 | 9.26 | 9.26 | +0.16 (+1.76%) | 9,610,307 |
| 16 Nov 2023 | CNY | 9.32 | 9.33 | 9.09 | 9.1 | 9.1 | -0.19 (-2.05%) | 11,477,285 |
| 15 Nov 2023 | CNY | 9.19 | 9.38 | 9.1 | 9.29 | 9.29 | +0.17 (+1.86%) | 14,088,985 |
| 14 Nov 2023 | CNY | 9.11 | 9.21 | 9.08 | 9.12 | 9.12 | -0.02 (-0.22%) | 5,875,196 |
| 13 Nov 2023 | CNY | 9.07 | 9.14 | 9.04 | 9.14 | 9.14 | +0.05 (+0.55%) | 5,312,752 |
