| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 9.43 | 9.51 | 9.39 | 9.41 | 9.41 | -0.02 (-0.21%) | 13,362,762 |
| 25 Dec 2023 | CNY | 9.59 | 9.63 | 9.38 | 9.43 | 9.43 | -0.19 (-1.98%) | 22,545,408 |
| 22 Dec 2023 | CNY | 9.47 | 9.65 | 9.36 | 9.62 | 9.62 | +0.14 (+1.48%) | 21,826,565 |
| 21 Dec 2023 | CNY | 9.53 | 9.61 | 9.43 | 9.48 | 9.48 | -0.07 (-0.73%) | 19,619,404 |
| 20 Dec 2023 | CNY | 9.64 | 9.66 | 9.55 | 9.55 | 9.55 | -0.08 (-0.83%) | 10,899,346 |
| 19 Dec 2023 | CNY | 9.71 | 9.75 | 9.55 | 9.63 | 9.63 | -0.12 (-1.23%) | 16,558,037 |
| 18 Dec 2023 | CNY | 9.71 | 9.88 | 9.68 | 9.75 | 9.75 | +0.03 (+0.31%) | 17,328,416 |
| 15 Dec 2023 | CNY | 9.88 | 9.91 | 9.69 | 9.72 | 9.72 | -0.08 (-0.82%) | 17,441,392 |
| 14 Dec 2023 | CNY | 9.9 | 9.96 | 9.78 | 9.8 | 9.8 | -0.04 (-0.41%) | 13,323,400 |
| 13 Dec 2023 | CNY | 9.98 | 10.02 | 9.81 | 9.84 | 9.84 | -0.14 (-1.40%) | 21,249,129 |
| 12 Dec 2023 | CNY | 9.65 | 10 | 9.65 | 9.98 | 9.98 | +0.29 (+2.99%) | 36,092,463 |
| 11 Dec 2023 | CNY | 9.55 | 9.76 | 9.39 | 9.69 | 9.69 | +0.14 (+1.47%) | 33,763,930 |
| 8 Dec 2023 | CNY | 9.62 | 9.72 | 9.55 | 9.55 | 9.55 | -0.06 (-0.62%) | 24,994,708 |
| 7 Dec 2023 | CNY | 9.51 | 9.65 | 9.47 | 9.61 | 9.61 | +0.07 (+0.73%) | 18,661,245 |
| 6 Dec 2023 | CNY | 9.43 | 9.56 | 9.37 | 9.54 | 9.54 | +0.07 (+0.74%) | 14,891,086 |
| 5 Dec 2023 | CNY | 9.52 | 9.62 | 9.45 | 9.47 | 9.47 | -0.08 (-0.84%) | 13,524,300 |
| 4 Dec 2023 | CNY | 9.61 | 9.66 | 9.53 | 9.55 | 9.55 | -0.06 (-0.62%) | 16,039,785 |
| 1 Dec 2023 | CNY | 9.47 | 9.64 | 9.43 | 9.61 | 9.61 | +0.14 (+1.48%) | 18,833,057 |
| 30 Nov 2023 | CNY | 9.42 | 9.49 | 9.38 | 9.47 | 9.47 | +0.04 (+0.42%) | 15,283,312 |
| 29 Nov 2023 | CNY | 9.67 | 9.7 | 9.38 | 9.43 | 9.43 | -0.26 (-2.68%) | 27,959,808 |
| 28 Nov 2023 | CNY | 9.66 | 9.72 | 9.6 | 9.69 | 9.69 | +0.02 (+0.21%) | 16,860,331 |
| 27 Nov 2023 | CNY | 9.77 | 9.79 | 9.63 | 9.67 | 9.67 | -0.14 (-1.43%) | 24,445,736 |
| 24 Nov 2023 | CNY | 9.85 | 10.08 | 9.76 | 9.81 | 9.81 | -0.03 (-0.30%) | 27,844,744 |
| 23 Nov 2023 | CNY | 9.61 | 9.92 | 9.52 | 9.84 | 9.84 | +0.23 (+2.39%) | 32,063,380 |
| 22 Nov 2023 | CNY | 9.64 | 9.75 | 9.6 | 9.61 | 9.61 | -0.06 (-0.62%) | 19,887,645 |
| 21 Nov 2023 | CNY | 9.47 | 9.99 | 9.44 | 9.67 | 9.67 | +0.23 (+2.44%) | 49,237,614 |
| 20 Nov 2023 | CNY | 9.5 | 9.55 | 9.42 | 9.44 | 9.44 | -0.02 (-0.21%) | 16,937,046 |
| 17 Nov 2023 | CNY | 9.5 | 9.53 | 9.39 | 9.46 | 9.46 | -0.08 (-0.84%) | 14,154,942 |
| 16 Nov 2023 | CNY | 9.6 | 9.61 | 9.47 | 9.54 | 9.54 | -0.04 (-0.42%) | 13,282,104 |
| 15 Nov 2023 | CNY | 9.67 | 9.68 | 9.55 | 9.58 | 9.58 | +0.08 (+0.84%) | 21,374,307 |
