| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 9.27 | 9.34 | 9.25 | 9.3 | 9.3 | +0.02 (+0.22%) | 6,565,983 |
| 28 Dec 2023 | CNY | 9.09 | 9.34 | 9.09 | 9.28 | 9.28 | +0.17 (+1.87%) | 8,963,738 |
| 27 Dec 2023 | CNY | 9 | 9.13 | 8.96 | 9.11 | 9.11 | +0.07 (+0.77%) | 6,783,911 |
| 26 Dec 2023 | CNY | 9.08 | 9.08 | 9 | 9.04 | 9.04 | -0.04 (-0.44%) | 4,321,178 |
| 25 Dec 2023 | CNY | 9.06 | 9.12 | 9.01 | 9.08 | 9.08 | -0.02 (-0.22%) | 5,688,455 |
| 22 Dec 2023 | CNY | 9.25 | 9.27 | 9.06 | 9.1 | 9.1 | -0.22 (-2.36%) | 11,412,132 |
| 21 Dec 2023 | CNY | 9.09 | 9.35 | 9.04 | 9.32 | 9.32 | +0.2 (+2.19%) | 12,137,070 |
| 20 Dec 2023 | CNY | 9.29 | 9.3 | 9.1 | 9.12 | 9.12 | -0.18 (-1.94%) | 6,935,401 |
| 19 Dec 2023 | CNY | 9.2 | 9.36 | 9.18 | 9.3 | 9.3 | +0.11 (+1.20%) | 6,542,100 |
| 18 Dec 2023 | CNY | 9.24 | 9.28 | 9.17 | 9.19 | 9.19 | -0.08 (-0.86%) | 6,294,550 |
| 15 Dec 2023 | CNY | 9.27 | 9.36 | 9.23 | 9.27 | 9.27 | 0.0 (0.0%) | 5,423,490 |
| 14 Dec 2023 | CNY | 9.44 | 9.46 | 9.26 | 9.27 | 9.27 | -0.13 (-1.38%) | 8,303,023 |
| 13 Dec 2023 | CNY | 9.61 | 9.63 | 9.39 | 9.4 | 9.4 | -0.22 (-2.29%) | 7,777,529 |
| 12 Dec 2023 | CNY | 9.46 | 9.63 | 9.46 | 9.62 | 9.62 | +0.1 (+1.05%) | 5,823,196 |
| 11 Dec 2023 | CNY | 9.57 | 9.57 | 9.38 | 9.52 | 9.52 | -0.05 (-0.52%) | 8,119,560 |
| 8 Dec 2023 | CNY | 9.67 | 9.73 | 9.57 | 9.57 | 9.57 | -0.09 (-0.93%) | 8,547,807 |
| 7 Dec 2023 | CNY | 9.69 | 9.69 | 9.54 | 9.66 | 9.66 | -0.01 (-0.10%) | 7,003,308 |
| 6 Dec 2023 | CNY | 9.62 | 9.72 | 9.56 | 9.67 | 9.67 | +0.04 (+0.42%) | 6,931,040 |
| 5 Dec 2023 | CNY | 9.73 | 9.79 | 9.62 | 9.63 | 9.63 | -0.13 (-1.33%) | 9,164,010 |
| 4 Dec 2023 | CNY | 9.8 | 9.8 | 9.73 | 9.76 | 9.76 | -0.04 (-0.41%) | 6,333,200 |
| 1 Dec 2023 | CNY | 9.78 | 9.85 | 9.75 | 9.8 | 9.8 | +0.02 (+0.20%) | 7,070,000 |
| 30 Nov 2023 | CNY | 9.75 | 9.82 | 9.68 | 9.78 | 9.78 | +0.04 (+0.41%) | 7,888,418 |
| 29 Nov 2023 | CNY | 9.83 | 9.86 | 9.71 | 9.74 | 9.74 | -0.01 (-0.10%) | 6,500,541 |
| 28 Nov 2023 | CNY | 9.73 | 9.78 | 9.68 | 9.75 | 9.75 | +0.02 (+0.21%) | 4,949,400 |
| 27 Nov 2023 | CNY | 9.79 | 9.79 | 9.7 | 9.73 | 9.73 | -0.03 (-0.31%) | 6,162,300 |
| 24 Nov 2023 | CNY | 9.79 | 9.82 | 9.74 | 9.76 | 9.76 | -0.05 (-0.51%) | 5,508,400 |
| 23 Nov 2023 | CNY | 9.71 | 9.82 | 9.69 | 9.81 | 9.81 | +0.09 (+0.93%) | 6,305,828 |
| 22 Nov 2023 | CNY | 9.78 | 9.81 | 9.71 | 9.72 | 9.72 | -0.06 (-0.61%) | 5,403,300 |
| 21 Nov 2023 | CNY | 9.82 | 9.85 | 9.76 | 9.78 | 9.78 | -0.03 (-0.31%) | 8,530,544 |
| 20 Nov 2023 | CNY | 9.7 | 9.84 | 9.67 | 9.81 | 9.81 | +0.1 (+1.03%) | 7,990,575 |
