| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 7.73 | 7.8 | 7.59 | 7.62 | 7.62 | -0.11 (-1.42%) | 2,438,400 |
| 21 Dec 2023 | CNY | 7.63 | 7.77 | 7.54 | 7.73 | 7.73 | +0.07 (+0.91%) | 3,471,697 |
| 20 Dec 2023 | CNY | 7.67 | 7.78 | 7.66 | 7.66 | 7.66 | -0.01 (-0.13%) | 3,898,650 |
| 19 Dec 2023 | CNY | 7.75 | 7.75 | 7.56 | 7.67 | 7.67 | -0.06 (-0.78%) | 3,502,354 |
| 18 Dec 2023 | CNY | 7.67 | 7.91 | 7.67 | 7.73 | 7.73 | +0.05 (+0.65%) | 4,972,500 |
| 15 Dec 2023 | CNY | 7.96 | 7.98 | 7.68 | 7.68 | 7.68 | -0.26 (-3.27%) | 4,478,300 |
| 14 Dec 2023 | CNY | 7.93 | 8.05 | 7.87 | 7.94 | 7.94 | 0.0 (0.0%) | 4,528,641 |
| 13 Dec 2023 | CNY | 7.76 | 8 | 7.7 | 7.94 | 7.94 | +0.18 (+2.32%) | 5,619,351 |
| 12 Dec 2023 | CNY | 7.76 | 7.79 | 7.66 | 7.76 | 7.76 | +0.02 (+0.26%) | 2,622,701 |
| 11 Dec 2023 | CNY | 7.7 | 7.8 | 7.61 | 7.74 | 7.74 | -0.02 (-0.26%) | 4,949,300 |
| 8 Dec 2023 | CNY | 7.83 | 7.88 | 7.75 | 7.76 | 7.76 | -0.08 (-1.02%) | 2,882,300 |
| 7 Dec 2023 | CNY | 7.88 | 7.96 | 7.82 | 7.84 | 7.84 | -0.04 (-0.51%) | 3,547,000 |
| 6 Dec 2023 | CNY | 7.87 | 7.94 | 7.77 | 7.88 | 7.88 | -0.03 (-0.38%) | 2,991,800 |
| 5 Dec 2023 | CNY | 7.95 | 8 | 7.9 | 7.91 | 7.91 | -0.03 (-0.38%) | 3,069,100 |
| 4 Dec 2023 | CNY | 7.91 | 8 | 7.85 | 7.94 | 7.94 | +0.01 (+0.13%) | 2,800,501 |
| 1 Dec 2023 | CNY | 7.83 | 7.97 | 7.81 | 7.93 | 7.93 | +0.07 (+0.89%) | 3,139,186 |
| 30 Nov 2023 | CNY | 7.8 | 7.89 | 7.75 | 7.86 | 7.86 | +0.04 (+0.51%) | 3,061,386 |
| 29 Nov 2023 | CNY | 7.88 | 7.93 | 7.79 | 7.82 | 7.82 | -0.07 (-0.89%) | 3,431,687 |
| 28 Nov 2023 | CNY | 7.85 | 7.91 | 7.74 | 7.89 | 7.89 | +0.02 (+0.25%) | 4,060,629 |
| 27 Nov 2023 | CNY | 8.03 | 8.03 | 7.84 | 7.87 | 7.87 | -0.16 (-1.99%) | 5,485,339 |
| 24 Nov 2023 | CNY | 7.94 | 8.06 | 7.91 | 8.03 | 8.03 | +0.09 (+1.13%) | 5,199,886 |
| 23 Nov 2023 | CNY | 7.8 | 7.99 | 7.74 | 7.94 | 7.94 | +0.14 (+1.79%) | 4,942,891 |
| 22 Nov 2023 | CNY | 7.81 | 7.85 | 7.74 | 7.8 | 7.8 | -0.06 (-0.76%) | 3,501,601 |
| 21 Nov 2023 | CNY | 7.79 | 7.9 | 7.77 | 7.86 | 7.86 | +0.07 (+0.90%) | 3,867,865 |
| 20 Nov 2023 | CNY | 7.75 | 7.8 | 7.72 | 7.79 | 7.79 | +0.08 (+1.04%) | 2,769,401 |
| 17 Nov 2023 | CNY | 7.58 | 7.74 | 7.56 | 7.71 | 7.71 | +0.13 (+1.72%) | 3,354,000 |
| 16 Nov 2023 | CNY | 7.66 | 7.68 | 7.58 | 7.58 | 7.58 | -0.06 (-0.79%) | 2,196,481 |
| 15 Nov 2023 | CNY | 7.75 | 7.76 | 7.62 | 7.64 | 7.64 | -0.05 (-0.65%) | 2,356,468 |
| 14 Nov 2023 | CNY | 7.77 | 7.77 | 7.68 | 7.69 | 7.69 | -0.04 (-0.52%) | 3,170,000 |
| 13 Nov 2023 | CNY | 7.72 | 7.78 | 7.65 | 7.73 | 7.73 | +0.01 (+0.13%) | 3,569,200 |
