| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 8.63 | 8.68 | 8.55 | 8.55 | 8.55 | -0.09 (-1.04%) | 13,361,600 |
| 12 Dec 2023 | CNY | 8.5 | 8.64 | 8.48 | 8.64 | 8.64 | +0.14 (+1.65%) | 13,498,550 |
| 11 Dec 2023 | CNY | 8.4 | 8.51 | 8.32 | 8.5 | 8.5 | +0.05 (+0.59%) | 13,036,723 |
| 8 Dec 2023 | CNY | 8.69 | 8.69 | 8.41 | 8.45 | 8.45 | -0.24 (-2.76%) | 17,957,144 |
| 7 Dec 2023 | CNY | 8.6 | 8.75 | 8.57 | 8.69 | 8.69 | +0.04 (+0.46%) | 17,704,949 |
| 6 Dec 2023 | CNY | 8.59 | 8.77 | 8.38 | 8.65 | 8.65 | -0.02 (-0.23%) | 25,560,026 |
| 5 Dec 2023 | CNY | 8.61 | 8.99 | 8.49 | 8.67 | 8.67 | +0.14 (+1.64%) | 39,337,065 |
| 4 Dec 2023 | CNY | 8.52 | 8.6 | 8.5 | 8.53 | 8.53 | 0.0 (0.0%) | 8,565,300 |
| 1 Dec 2023 | CNY | 8.33 | 8.55 | 8.31 | 8.53 | 8.53 | +0.2 (+2.40%) | 14,085,681 |
| 30 Nov 2023 | CNY | 8.39 | 8.43 | 8.28 | 8.33 | 8.33 | -0.04 (-0.48%) | 6,240,070 |
| 29 Nov 2023 | CNY | 8.48 | 8.52 | 8.35 | 8.37 | 8.37 | -0.13 (-1.53%) | 6,100,272 |
| 28 Nov 2023 | CNY | 8.37 | 8.54 | 8.27 | 8.5 | 8.5 | +0.16 (+1.92%) | 10,256,189 |
| 27 Nov 2023 | CNY | 8.45 | 8.45 | 8.26 | 8.34 | 8.34 | -0.11 (-1.30%) | 9,389,608 |
| 24 Nov 2023 | CNY | 8.55 | 8.6 | 8.41 | 8.45 | 8.45 | -0.09 (-1.05%) | 7,742,305 |
| 23 Nov 2023 | CNY | 8.63 | 8.63 | 8.45 | 8.54 | 8.54 | -0.05 (-0.58%) | 7,929,467 |
| 22 Nov 2023 | CNY | 8.59 | 8.7 | 8.58 | 8.59 | 8.59 | -0.02 (-0.23%) | 9,555,128 |
| 21 Nov 2023 | CNY | 8.6 | 8.74 | 8.59 | 8.61 | 8.61 | 0.0 (0.0%) | 11,128,568 |
| 20 Nov 2023 | CNY | 8.55 | 8.61 | 8.46 | 8.61 | 8.61 | +0.07 (+0.82%) | 9,002,801 |
| 17 Nov 2023 | CNY | 8.48 | 8.55 | 8.36 | 8.54 | 8.54 | +0.11 (+1.30%) | 8,652,098 |
| 16 Nov 2023 | CNY | 8.43 | 8.48 | 8.39 | 8.43 | 8.43 | -0.01 (-0.12%) | 5,831,905 |
| 15 Nov 2023 | CNY | 8.54 | 8.58 | 8.44 | 8.44 | 8.44 | -0.04 (-0.47%) | 7,094,624 |
| 14 Nov 2023 | CNY | 8.39 | 8.5 | 8.39 | 8.48 | 8.48 | +0.07 (+0.83%) | 7,189,488 |
| 13 Nov 2023 | CNY | 8.33 | 8.45 | 8.32 | 8.41 | 8.41 | +0.11 (+1.33%) | 7,056,488 |
| 10 Nov 2023 | CNY | 8.4 | 8.42 | 8.25 | 8.3 | 8.3 | -0.12 (-1.43%) | 7,171,624 |
| 9 Nov 2023 | CNY | 8.51 | 8.55 | 8.4 | 8.42 | 8.42 | -0.11 (-1.29%) | 7,891,325 |
| 8 Nov 2023 | CNY | 8.54 | 8.59 | 8.47 | 8.53 | 8.53 | +0.01 (+0.12%) | 9,408,993 |
| 7 Nov 2023 | CNY | 8.58 | 8.59 | 8.44 | 8.52 | 8.52 | -0.01 (-0.12%) | 9,649,701 |
| 6 Nov 2023 | CNY | 8.38 | 8.57 | 8.38 | 8.53 | 8.53 | +0.13 (+1.55%) | 11,605,560 |
| 3 Nov 2023 | CNY | 8.35 | 8.45 | 8.32 | 8.4 | 8.4 | +0.08 (+0.96%) | 7,851,692 |
| 2 Nov 2023 | CNY | 8.34 | 8.43 | 8.29 | 8.32 | 8.32 | -0.01 (-0.12%) | 7,094,002 |
