| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 8.11 | 8.18 | 7.99 | 8.11 | 8.11 | +0.04 (+0.50%) | 3,316,500 |
| 8 Jan 2024 | CNY | 8.14 | 8.21 | 8.07 | 8.07 | 8.07 | -0.11 (-1.34%) | 3,071,800 |
| 5 Jan 2024 | CNY | 8.27 | 8.3 | 8.15 | 8.18 | 8.18 | -0.06 (-0.73%) | 3,420,260 |
| 4 Jan 2024 | CNY | 8.31 | 8.45 | 8.22 | 8.24 | 8.24 | -0.06 (-0.72%) | 5,732,700 |
| 3 Jan 2024 | CNY | 8.15 | 8.32 | 8.11 | 8.3 | 8.3 | +0.16 (+1.97%) | 5,840,020 |
| 2 Jan 2024 | CNY | 8 | 8.18 | 7.97 | 8.14 | 8.14 | +0.14 (+1.75%) | 5,613,840 |
| 29 Dec 2023 | CNY | 7.98 | 8.03 | 7.95 | 8 | 8 | +0.03 (+0.38%) | 4,294,800 |
| 28 Dec 2023 | CNY | 7.88 | 8.02 | 7.87 | 7.97 | 7.97 | +0.06 (+0.76%) | 4,001,420 |
| 27 Dec 2023 | CNY | 7.94 | 7.95 | 7.86 | 7.91 | 7.91 | -0.03 (-0.38%) | 2,221,640 |
| 26 Dec 2023 | CNY | 7.92 | 8 | 7.84 | 7.94 | 7.94 | +0.04 (+0.51%) | 3,105,300 |
| 25 Dec 2023 | CNY | 7.77 | 7.92 | 7.76 | 7.9 | 7.9 | +0.1 (+1.28%) | 3,170,310 |
| 22 Dec 2023 | CNY | 7.81 | 7.89 | 7.73 | 7.8 | 7.8 | 0.0 (0.0%) | 3,077,460 |
| 21 Dec 2023 | CNY | 7.74 | 7.84 | 7.71 | 7.8 | 7.8 | +0.02 (+0.26%) | 2,573,250 |
| 20 Dec 2023 | CNY | 7.82 | 7.87 | 7.76 | 7.78 | 7.78 | -0.06 (-0.77%) | 2,506,700 |
| 19 Dec 2023 | CNY | 7.86 | 7.87 | 7.79 | 7.84 | 7.84 | -0.04 (-0.51%) | 2,012,300 |
| 18 Dec 2023 | CNY | 7.86 | 7.98 | 7.83 | 7.88 | 7.88 | -0.01 (-0.13%) | 3,377,290 |
| 15 Dec 2023 | CNY | 7.98 | 8 | 7.88 | 7.89 | 7.89 | -0.06 (-0.75%) | 2,794,560 |
| 14 Dec 2023 | CNY | 7.92 | 8.03 | 7.92 | 7.95 | 7.95 | +0.03 (+0.38%) | 2,745,300 |
| 13 Dec 2023 | CNY | 7.97 | 8.03 | 7.9 | 7.92 | 7.92 | -0.07 (-0.88%) | 2,802,170 |
| 12 Dec 2023 | CNY | 7.95 | 8.02 | 7.86 | 7.99 | 7.99 | 0.0 (0.0%) | 5,110,910 |
| 11 Dec 2023 | CNY | 7.7 | 8.02 | 7.6 | 7.99 | 7.99 | +0.3 (+3.90%) | 10,156,250 |
| 8 Dec 2023 | CNY | 7.76 | 7.81 | 7.64 | 7.69 | 7.69 | -0.01 (-0.13%) | 10,749,950 |
| 7 Dec 2023 | CNY | 7.82 | 7.82 | 7.7 | 7.7 | 7.7 | -0.09 (-1.16%) | 6,054,900 |
| 6 Dec 2023 | CNY | 7.7 | 7.85 | 7.7 | 7.79 | 7.79 | +0.06 (+0.78%) | 3,634,110 |
| 5 Dec 2023 | CNY | 7.83 | 7.86 | 7.72 | 7.73 | 7.73 | -0.08 (-1.02%) | 2,601,140 |
| 4 Dec 2023 | CNY | 7.89 | 7.89 | 7.76 | 7.81 | 7.81 | -0.03 (-0.38%) | 2,658,890 |
| 1 Dec 2023 | CNY | 7.87 | 7.9 | 7.79 | 7.84 | 7.84 | -0.03 (-0.38%) | 3,086,840 |
| 30 Nov 2023 | CNY | 7.88 | 7.89 | 7.81 | 7.87 | 7.87 | -0.02 (-0.25%) | 2,102,190 |
| 29 Nov 2023 | CNY | 7.9 | 7.93 | 7.86 | 7.89 | 7.89 | +0.01 (+0.13%) | 2,338,900 |
| 28 Nov 2023 | CNY | 7.84 | 7.91 | 7.78 | 7.88 | 7.88 | +0.02 (+0.25%) | 2,363,500 |
