| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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%) | 3,377,293 |
| 15 Dec 2023 | CNY | 7.98 | 8 | 7.88 | 7.89 | 7.89 | -0.06 (-0.75%) | 2,794,563 |
| 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%) | 2,802,171 |
| 12 Dec 2023 | CNY | 7.95 | 8.02 | 7.86 | 7.99 | 7.99 | 0.0 (0.0%) | 5,110,905 |
| 11 Dec 2023 | CNY | 7.7 | 8.02 | 7.6 | 7.99 | 7.99 | +0.3 (+3.90%) | 10,156,251 |
| 8 Dec 2023 | CNY | 7.76 | 7.81 | 7.64 | 7.69 | 7.69 | -0.01 (-0.13%) | 10,749,953 |
| 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%) | 3,634,105 |
| 5 Dec 2023 | CNY | 7.83 | 7.86 | 7.72 | 7.73 | 7.73 | -0.08 (-1.02%) | 2,601,136 |
| 4 Dec 2023 | CNY | 7.89 | 7.89 | 7.76 | 7.81 | 7.81 | -0.03 (-0.38%) | 2,658,885 |
| 1 Dec 2023 | CNY | 7.87 | 7.9 | 7.79 | 7.84 | 7.84 | -0.03 (-0.38%) | 3,086,836 |
| 30 Nov 2023 | CNY | 7.88 | 7.89 | 7.81 | 7.87 | 7.87 | -0.02 (-0.25%) | 2,102,189 |
| 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 |
| 27 Nov 2023 | CNY | 7.87 | 7.9 | 7.79 | 7.86 | 7.86 | 0.0 (0.0%) | 2,878,249 |
| 24 Nov 2023 | CNY | 7.89 | 7.9 | 7.83 | 7.86 | 7.86 | -0.02 (-0.25%) | 2,120,600 |
| 23 Nov 2023 | CNY | 7.79 | 7.91 | 7.77 | 7.88 | 7.88 | +0.06 (+0.77%) | 2,181,226 |
| 22 Nov 2023 | CNY | 7.88 | 7.91 | 7.81 | 7.82 | 7.82 | -0.03 (-0.38%) | 2,090,700 |
| 21 Nov 2023 | CNY | 7.87 | 7.93 | 7.84 | 7.85 | 7.85 | +0.02 (+0.26%) | 3,504,799 |
| 20 Nov 2023 | CNY | 7.76 | 7.87 | 7.72 | 7.83 | 7.83 | +0.1 (+1.29%) | 3,444,900 |
| 17 Nov 2023 | CNY | 7.73 | 7.77 | 7.72 | 7.73 | 7.73 | -0.02 (-0.26%) | 1,947,000 |
| 16 Nov 2023 | CNY | 7.78 | 7.78 | 7.72 | 7.75 | 7.75 | -0.05 (-0.64%) | 2,204,300 |
| 15 Nov 2023 | CNY | 7.8 | 7.82 | 7.75 | 7.8 | 7.8 | +0.04 (+0.52%) | 2,401,300 |
| 14 Nov 2023 | CNY | 7.7 | 7.82 | 7.68 | 7.76 | 7.76 | +0.05 (+0.65%) | 3,307,136 |
| 13 Nov 2023 | CNY | 7.68 | 7.75 | 7.6 | 7.71 | 7.71 | +0.03 (+0.39%) | 4,475,210 |
| 10 Nov 2023 | CNY | 7.65 | 7.72 | 7.61 | 7.68 | 7.68 | +0.02 (+0.26%) | 3,216,635 |
| 9 Nov 2023 | CNY | 7.69 | 7.73 | 7.64 | 7.66 | 7.66 | -0.02 (-0.26%) | 2,589,000 |
