| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 8.41 | 8.57 | 8.28 | 8.38 | 8.38 | -0.28 (-3.23%) | 68,959,674 |
| 20 Dec 2023 | CNY | 9.47 | 9.48 | 8.66 | 8.66 | 8.66 | -0.96 (-9.98%) | 106,000,851 |
| 19 Dec 2023 | CNY | 9.54 | 9.84 | 9.46 | 9.62 | 9.62 | +0.06 (+0.63%) | 97,758,202 |
| 18 Dec 2023 | CNY | 9.52 | 9.59 | 9.42 | 9.56 | 9.56 | +0.09 (+0.95%) | 45,280,682 |
| 15 Dec 2023 | CNY | 9.47 | 9.59 | 9.35 | 9.47 | 9.47 | 0.0 (0.0%) | 52,683,887 |
| 14 Dec 2023 | CNY | 9.29 | 9.66 | 9.15 | 9.47 | 9.47 | +0.27 (+2.93%) | 87,048,575 |
| 13 Dec 2023 | CNY | 9.26 | 9.26 | 9.15 | 9.2 | 9.2 | -0.08 (-0.86%) | 30,164,312 |
| 12 Dec 2023 | CNY | 9.45 | 9.45 | 9.21 | 9.28 | 9.28 | -0.27 (-2.83%) | 72,510,518 |
| 11 Dec 2023 | CNY | 9.5 | 9.68 | 9.3 | 9.55 | 9.55 | +0.05 (+0.53%) | 78,657,308 |
| 8 Dec 2023 | CNY | 9.66 | 9.75 | 9.5 | 9.5 | 9.5 | -0.16 (-1.66%) | 96,182,616 |
| 7 Dec 2023 | CNY | 9.29 | 9.76 | 9.25 | 9.66 | 9.66 | +0.33 (+3.54%) | 118,133,776 |
| 6 Dec 2023 | CNY | 9.23 | 9.54 | 9.2 | 9.33 | 9.33 | +0.05 (+0.54%) | 82,352,358 |
| 5 Dec 2023 | CNY | 9.04 | 9.51 | 8.93 | 9.28 | 9.28 | +0.23 (+2.54%) | 108,607,152 |
| 4 Dec 2023 | CNY | 9 | 9.09 | 8.95 | 9.05 | 9.05 | +0.02 (+0.22%) | 40,205,700 |
| 1 Dec 2023 | CNY | 8.85 | 9.08 | 8.84 | 9.03 | 9.03 | +0.19 (+2.15%) | 56,588,099 |
| 30 Nov 2023 | CNY | 8.96 | 9.05 | 8.82 | 8.84 | 8.84 | -0.12 (-1.34%) | 53,869,332 |
| 29 Nov 2023 | CNY | 9.13 | 9.13 | 8.85 | 8.96 | 8.96 | -0.16 (-1.75%) | 49,355,274 |
| 28 Nov 2023 | CNY | 9.22 | 9.32 | 9.06 | 9.12 | 9.12 | -0.15 (-1.62%) | 45,504,233 |
| 27 Nov 2023 | CNY | 9.07 | 9.27 | 9 | 9.27 | 9.27 | +0.12 (+1.31%) | 54,504,202 |
| 24 Nov 2023 | CNY | 9.21 | 9.22 | 9.07 | 9.15 | 9.15 | -0.12 (-1.29%) | 47,256,148 |
| 23 Nov 2023 | CNY | 9 | 9.33 | 8.99 | 9.27 | 9.27 | +0.27 (+3%) | 79,521,794 |
| 22 Nov 2023 | CNY | 9.03 | 9.16 | 9 | 9 | 9 | -0.13 (-1.42%) | 53,223,301 |
| 21 Nov 2023 | CNY | 9.5 | 9.54 | 9.08 | 9.13 | 9.13 | -0.35 (-3.69%) | 101,602,178 |
| 20 Nov 2023 | CNY | 9.36 | 9.49 | 9.19 | 9.48 | 9.48 | +0.04 (+0.42%) | 70,344,177 |
| 17 Nov 2023 | CNY | 9.7 | 9.82 | 9.37 | 9.44 | 9.44 | -0.26 (-2.68%) | 104,098,359 |
| 16 Nov 2023 | CNY | 9.76 | 9.93 | 9.69 | 9.7 | 9.7 | -0.19 (-1.92%) | 82,081,430 |
| 15 Nov 2023 | CNY | 10.13 | 10.24 | 9.86 | 9.89 | 9.89 | -0.08 (-0.80%) | 97,881,849 |
| 14 Nov 2023 | CNY | 9.99 | 10.22 | 9.77 | 9.97 | 9.97 | 0.0 (0.0%) | 139,480,846 |
| 13 Nov 2023 | CNY | 9.8 | 10.25 | 9.73 | 9.97 | 9.97 | -0.06 (-0.60%) | 137,402,659 |
| 10 Nov 2023 | CNY | 9.85 | 10.45 | 9.82 | 10.03 | 10.03 | -0.07 (-0.69%) | 185,951,304 |
