| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 7.3 | 7.35 | 7.26 | 7.3 | 7.3 | +0.02 (+0.27%) | 8,103,401 |
| 29 Dec 2023 | CNY | 7.22 | 7.3 | 7.2 | 7.28 | 7.28 | +0.02 (+0.28%) | 7,977,700 |
| 28 Dec 2023 | CNY | 7.22 | 7.29 | 7.17 | 7.26 | 7.26 | +0.09 (+1.26%) | 9,962,550 |
| 27 Dec 2023 | CNY | 7.13 | 7.18 | 7.09 | 7.17 | 7.17 | +0.05 (+0.70%) | 5,076,000 |
| 26 Dec 2023 | CNY | 7.25 | 7.28 | 7.1 | 7.12 | 7.12 | -0.14 (-1.93%) | 8,206,100 |
| 25 Dec 2023 | CNY | 7.24 | 7.33 | 7.23 | 7.26 | 7.26 | -0.04 (-0.55%) | 7,819,689 |
| 22 Dec 2023 | CNY | 7.26 | 7.33 | 7.2 | 7.3 | 7.3 | -0.06 (-0.82%) | 13,328,840 |
| 21 Dec 2023 | CNY | 7.1 | 7.56 | 7.1 | 7.36 | 7.36 | +0.27 (+3.81%) | 19,918,400 |
| 20 Dec 2023 | CNY | 7.14 | 7.21 | 7.07 | 7.09 | 7.09 | -0.04 (-0.56%) | 6,528,573 |
| 19 Dec 2023 | CNY | 7.13 | 7.17 | 7.07 | 7.13 | 7.13 | -0.03 (-0.42%) | 6,703,440 |
| 18 Dec 2023 | CNY | 7.3 | 7.33 | 7.15 | 7.16 | 7.16 | -0.13 (-1.78%) | 9,573,700 |
| 15 Dec 2023 | CNY | 7.28 | 7.33 | 7.26 | 7.29 | 7.29 | 0.0 (0.0%) | 7,112,537 |
| 14 Dec 2023 | CNY | 7.29 | 7.35 | 7.28 | 7.29 | 7.29 | 0.0 (0.0%) | 8,553,200 |
| 13 Dec 2023 | CNY | 7.34 | 7.39 | 7.28 | 7.29 | 7.29 | -0.07 (-0.95%) | 11,385,240 |
| 12 Dec 2023 | CNY | 7.41 | 7.41 | 7.32 | 7.36 | 7.36 | -0.05 (-0.67%) | 11,684,000 |
| 11 Dec 2023 | CNY | 7.41 | 7.43 | 7.25 | 7.41 | 7.41 | -0.13 (-1.72%) | 25,688,725 |
| 8 Dec 2023 | CNY | 7.77 | 7.79 | 7.51 | 7.54 | 7.54 | -0.26 (-3.33%) | 28,959,227 |
| 7 Dec 2023 | CNY | 7.83 | 7.84 | 7.71 | 7.8 | 7.8 | -0.09 (-1.14%) | 23,159,543 |
| 6 Dec 2023 | CNY | 7.75 | 7.97 | 7.71 | 7.89 | 7.89 | +0.14 (+1.81%) | 44,104,820 |
| 5 Dec 2023 | CNY | 7.63 | 7.88 | 7.62 | 7.75 | 7.75 | +0.12 (+1.57%) | 46,039,617 |
| 4 Dec 2023 | CNY | 7.67 | 7.68 | 7.55 | 7.63 | 7.63 | -0.05 (-0.65%) | 19,427,280 |
| 1 Dec 2023 | CNY | 7.66 | 7.79 | 7.64 | 7.68 | 7.68 | +0.01 (+0.13%) | 25,158,230 |
| 30 Nov 2023 | CNY | 7.59 | 7.68 | 7.5 | 7.67 | 7.67 | +0.06 (+0.79%) | 21,990,636 |
| 29 Nov 2023 | CNY | 7.58 | 7.69 | 7.57 | 7.61 | 7.61 | -0.08 (-1.04%) | 17,381,886 |
| 28 Nov 2023 | CNY | 7.55 | 7.8 | 7.43 | 7.69 | 7.69 | +0.13 (+1.72%) | 30,268,889 |
| 27 Nov 2023 | CNY | 7.56 | 7.62 | 7.53 | 7.56 | 7.56 | 0.0 (0.0%) | 14,119,810 |
| 24 Nov 2023 | CNY | 7.49 | 7.57 | 7.48 | 7.56 | 7.56 | +0.04 (+0.53%) | 11,348,700 |
| 23 Nov 2023 | CNY | 7.46 | 7.52 | 7.45 | 7.52 | 7.52 | +0.03 (+0.40%) | 6,740,224 |
| 22 Nov 2023 | CNY | 7.5 | 7.55 | 7.48 | 7.49 | 7.49 | -0.02 (-0.27%) | 7,845,445 |
| 21 Nov 2023 | CNY | 7.56 | 7.57 | 7.5 | 7.51 | 7.51 | -0.06 (-0.79%) | 10,010,687 |
