| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 7.12 | 7.25 | 7.11 | 7.24 | 7.24 | +0.08 (+1.12%) | 14,035,571 |
| 20 Dec 2023 | CNY | 7.2 | 7.25 | 7.15 | 7.16 | 7.16 | -0.06 (-0.83%) | 15,832,900 |
| 19 Dec 2023 | CNY | 7.28 | 7.35 | 7.15 | 7.22 | 7.22 | -0.08 (-1.10%) | 15,012,960 |
| 18 Dec 2023 | CNY | 7.38 | 7.52 | 7.28 | 7.3 | 7.3 | -0.11 (-1.48%) | 25,202,308 |
| 15 Dec 2023 | CNY | 7.32 | 7.5 | 7.32 | 7.41 | 7.41 | +0.11 (+1.51%) | 32,133,397 |
| 14 Dec 2023 | CNY | 7.25 | 7.35 | 7.22 | 7.3 | 7.3 | +0.1 (+1.39%) | 16,711,506 |
| 13 Dec 2023 | CNY | 7.42 | 7.42 | 7.18 | 7.2 | 7.2 | -0.25 (-3.36%) | 18,781,777 |
| 12 Dec 2023 | CNY | 7.23 | 7.46 | 7.2 | 7.45 | 7.45 | +0.24 (+3.33%) | 23,104,715 |
| 11 Dec 2023 | CNY | 7.21 | 7.24 | 7.08 | 7.21 | 7.21 | -0.06 (-0.83%) | 22,661,680 |
| 8 Dec 2023 | CNY | 7.4 | 7.45 | 7.27 | 7.27 | 7.27 | -0.16 (-2.15%) | 14,687,589 |
| 7 Dec 2023 | CNY | 7.4 | 7.48 | 7.35 | 7.43 | 7.43 | +0.03 (+0.41%) | 13,727,866 |
| 6 Dec 2023 | CNY | 7.23 | 7.46 | 7.22 | 7.4 | 7.4 | +0.15 (+2.07%) | 20,564,326 |
| 5 Dec 2023 | CNY | 7.36 | 7.41 | 7.25 | 7.25 | 7.25 | -0.15 (-2.03%) | 15,382,577 |
| 4 Dec 2023 | CNY | 7.45 | 7.48 | 7.27 | 7.4 | 7.4 | -0.05 (-0.67%) | 24,272,740 |
| 1 Dec 2023 | CNY | 7.5 | 7.52 | 7.37 | 7.45 | 7.45 | -0.04 (-0.53%) | 21,574,018 |
| 30 Nov 2023 | CNY | 7.47 | 7.55 | 7.45 | 7.49 | 7.49 | +0.02 (+0.27%) | 19,371,389 |
| 29 Nov 2023 | CNY | 7.86 | 7.89 | 7.43 | 7.47 | 7.47 | -0.4 (-5.08%) | 47,909,180 |
| 28 Nov 2023 | CNY | 8.03 | 8.05 | 7.85 | 7.87 | 7.87 | -0.16 (-1.99%) | 21,528,200 |
| 27 Nov 2023 | CNY | 8.29 | 8.32 | 8.01 | 8.03 | 8.03 | -0.31 (-3.72%) | 24,487,000 |
| 24 Nov 2023 | CNY | 8.36 | 8.53 | 8.28 | 8.34 | 8.34 | -0.02 (-0.24%) | 26,759,492 |
| 23 Nov 2023 | CNY | 8.1 | 8.53 | 8.08 | 8.36 | 8.36 | +0.32 (+3.98%) | 53,999,915 |
| 22 Nov 2023 | CNY | 8.09 | 8.31 | 8.03 | 8.04 | 8.04 | -0.1 (-1.23%) | 27,988,200 |
| 21 Nov 2023 | CNY | 7.89 | 8.26 | 7.87 | 8.14 | 8.14 | +0.29 (+3.69%) | 41,552,449 |
| 20 Nov 2023 | CNY | 7.96 | 7.98 | 7.83 | 7.85 | 7.85 | -0.06 (-0.76%) | 16,659,200 |
| 17 Nov 2023 | CNY | 7.93 | 8.02 | 7.88 | 7.91 | 7.91 | -0.09 (-1.13%) | 14,287,913 |
| 16 Nov 2023 | CNY | 7.99 | 8.07 | 7.77 | 8 | 8 | 0.0 (0.0%) | 23,776,263 |
| 15 Nov 2023 | CNY | 8.26 | 8.27 | 7.96 | 8 | 8 | -0.14 (-1.72%) | 33,643,736 |
| 14 Nov 2023 | CNY | 8.08 | 8.23 | 8.08 | 8.14 | 8.14 | +0.06 (+0.74%) | 15,320,829 |
| 13 Nov 2023 | CNY | 8.14 | 8.15 | 8 | 8.08 | 8.08 | -0.02 (-0.25%) | 11,393,114 |
| 10 Nov 2023 | CNY | 8.22 | 8.26 | 8.07 | 8.1 | 8.1 | -0.18 (-2.17%) | 19,914,322 |
