| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 8.43 | 8.49 | 8.42 | 8.46 | 8.46 | +0.01 (+0.12%) | 13,918,075 |
| 28 Dec 2023 | CNY | 8.36 | 8.47 | 8.32 | 8.45 | 8.45 | +0.09 (+1.08%) | 17,273,977 |
| 27 Dec 2023 | CNY | 8.4 | 8.42 | 8.28 | 8.36 | 8.36 | -0.04 (-0.48%) | 11,981,062 |
| 26 Dec 2023 | CNY | 8.43 | 8.48 | 8.38 | 8.4 | 8.4 | -0.05 (-0.59%) | 7,711,377 |
| 25 Dec 2023 | CNY | 8.52 | 8.53 | 8.43 | 8.45 | 8.45 | -0.08 (-0.94%) | 8,326,512 |
| 22 Dec 2023 | CNY | 8.53 | 8.55 | 8.47 | 8.53 | 8.53 | +0.01 (+0.12%) | 9,741,810 |
| 21 Dec 2023 | CNY | 8.45 | 8.55 | 8.41 | 8.52 | 8.52 | +0.03 (+0.35%) | 11,308,157 |
| 20 Dec 2023 | CNY | 8.46 | 8.65 | 8.4 | 8.49 | 8.49 | +0.04 (+0.47%) | 23,530,243 |
| 19 Dec 2023 | CNY | 8.53 | 8.53 | 8.41 | 8.45 | 8.45 | -0.06 (-0.71%) | 11,257,806 |
| 18 Dec 2023 | CNY | 8.62 | 8.64 | 8.49 | 8.51 | 8.51 | -0.13 (-1.50%) | 12,390,039 |
| 15 Dec 2023 | CNY | 8.72 | 8.76 | 8.63 | 8.64 | 8.64 | -0.08 (-0.92%) | 14,422,414 |
| 14 Dec 2023 | CNY | 8.75 | 8.77 | 8.69 | 8.72 | 8.72 | 0.0 (0.0%) | 13,493,900 |
| 13 Dec 2023 | CNY | 8.71 | 8.79 | 8.71 | 8.72 | 8.72 | -0.03 (-0.34%) | 12,919,539 |
| 12 Dec 2023 | CNY | 8.68 | 8.75 | 8.68 | 8.75 | 8.75 | +0.02 (+0.23%) | 8,716,148 |
| 11 Dec 2023 | CNY | 8.67 | 8.74 | 8.55 | 8.73 | 8.73 | +0.04 (+0.46%) | 16,080,807 |
| 8 Dec 2023 | CNY | 8.67 | 8.78 | 8.67 | 8.69 | 8.69 | +0.05 (+0.58%) | 15,337,629 |
| 7 Dec 2023 | CNY | 8.66 | 8.71 | 8.62 | 8.64 | 8.64 | -0.03 (-0.35%) | 8,631,560 |
| 6 Dec 2023 | CNY | 8.66 | 8.72 | 8.57 | 8.67 | 8.67 | -0.01 (-0.12%) | 12,775,112 |
| 5 Dec 2023 | CNY | 8.77 | 8.82 | 8.66 | 8.68 | 8.68 | -0.08 (-0.91%) | 13,953,562 |
| 4 Dec 2023 | CNY | 8.81 | 8.83 | 8.74 | 8.76 | 8.76 | -0.04 (-0.45%) | 10,643,529 |
| 1 Dec 2023 | CNY | 8.81 | 8.83 | 8.75 | 8.8 | 8.8 | 0.0 (0.0%) | 12,282,865 |
| 30 Nov 2023 | CNY | 8.66 | 8.83 | 8.66 | 8.8 | 8.8 | +0.12 (+1.38%) | 17,607,654 |
| 29 Nov 2023 | CNY | 8.8 | 8.82 | 8.67 | 8.68 | 8.68 | -0.12 (-1.36%) | 14,576,040 |
| 28 Nov 2023 | CNY | 8.81 | 8.84 | 8.75 | 8.8 | 8.8 | -0.04 (-0.45%) | 9,876,672 |
| 27 Nov 2023 | CNY | 8.81 | 8.85 | 8.73 | 8.84 | 8.84 | +0.03 (+0.34%) | 12,360,982 |
| 24 Nov 2023 | CNY | 8.9 | 8.91 | 8.81 | 8.81 | 8.81 | -0.11 (-1.23%) | 12,409,184 |
| 23 Nov 2023 | CNY | 8.83 | 8.93 | 8.78 | 8.92 | 8.92 | +0.05 (+0.56%) | 13,530,523 |
| 22 Nov 2023 | CNY | 8.92 | 8.96 | 8.85 | 8.87 | 8.87 | -0.05 (-0.56%) | 16,155,230 |
| 21 Nov 2023 | CNY | 8.98 | 9.01 | 8.91 | 8.92 | 8.92 | -0.08 (-0.89%) | 19,635,000 |
| 20 Nov 2023 | CNY | 9.03 | 9.04 | 8.96 | 9 | 9 | -0.02 (-0.22%) | 16,055,988 |
