| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 8.07 | 8.09 | 7.98 | 7.99 | 7.99 | -0.05 (-0.62%) | 3,967,987 |
| 12 Dec 2023 | CNY | 8.02 | 8.12 | 8.01 | 8.04 | 8.04 | +0.08 (+1.01%) | 4,056,634 |
| 11 Dec 2023 | CNY | 7.92 | 8.02 | 7.81 | 7.96 | 7.96 | +0.03 (+0.38%) | 6,477,314 |
| 8 Dec 2023 | CNY | 8.08 | 8.13 | 7.93 | 7.93 | 7.93 | -0.16 (-1.98%) | 4,855,000 |
| 7 Dec 2023 | CNY | 8.15 | 8.16 | 8.03 | 8.09 | 8.09 | -0.04 (-0.49%) | 4,384,900 |
| 6 Dec 2023 | CNY | 8.11 | 8.19 | 8.03 | 8.13 | 8.13 | +0.02 (+0.25%) | 4,986,740 |
| 5 Dec 2023 | CNY | 8.12 | 8.2 | 8.1 | 8.11 | 8.11 | +0.01 (+0.12%) | 5,320,480 |
| 4 Dec 2023 | CNY | 8.27 | 8.29 | 8.1 | 8.1 | 8.1 | -0.18 (-2.17%) | 6,415,742 |
| 1 Dec 2023 | CNY | 8.23 | 8.43 | 8.17 | 8.28 | 8.28 | +0.09 (+1.10%) | 8,975,074 |
| 30 Nov 2023 | CNY | 8.19 | 8.19 | 8.08 | 8.19 | 8.19 | +0.07 (+0.86%) | 4,364,142 |
| 29 Nov 2023 | CNY | 8.15 | 8.25 | 8.11 | 8.12 | 8.12 | -0.11 (-1.34%) | 4,662,477 |
| 28 Nov 2023 | CNY | 8.11 | 8.28 | 8.06 | 8.23 | 8.23 | +0.11 (+1.35%) | 5,174,617 |
| 27 Nov 2023 | CNY | 8.25 | 8.26 | 8.08 | 8.12 | 8.12 | -0.11 (-1.34%) | 5,030,086 |
| 24 Nov 2023 | CNY | 8.2 | 8.29 | 8.15 | 8.23 | 8.23 | +0.05 (+0.61%) | 5,466,214 |
| 23 Nov 2023 | CNY | 8.17 | 8.22 | 8.08 | 8.18 | 8.18 | 0.0 (0.0%) | 5,695,949 |
| 22 Nov 2023 | CNY | 8.14 | 8.28 | 8.13 | 8.18 | 8.18 | -0.02 (-0.24%) | 4,151,634 |
| 21 Nov 2023 | CNY | 8.17 | 8.27 | 8.15 | 8.2 | 8.2 | +0.03 (+0.37%) | 4,822,766 |
| 20 Nov 2023 | CNY | 8.07 | 8.19 | 8.07 | 8.17 | 8.17 | +0.1 (+1.24%) | 4,512,405 |
| 17 Nov 2023 | CNY | 8.07 | 8.13 | 8.01 | 8.07 | 8.07 | +0.01 (+0.12%) | 3,339,666 |
| 16 Nov 2023 | CNY | 8.13 | 8.21 | 8.06 | 8.06 | 8.06 | -0.1 (-1.23%) | 4,405,739 |
| 15 Nov 2023 | CNY | 8.2 | 8.25 | 8.12 | 8.16 | 8.16 | +0.02 (+0.25%) | 6,757,041 |
| 14 Nov 2023 | CNY | 7.94 | 8.23 | 7.91 | 8.14 | 8.14 | +0.19 (+2.39%) | 9,806,302 |
| 13 Nov 2023 | CNY | 8.14 | 8.19 | 7.85 | 7.95 | 7.95 | +0.04 (+0.51%) | 6,582,288 |
| 10 Nov 2023 | CNY | 7.88 | 7.94 | 7.77 | 7.91 | 7.91 | +0.03 (+0.38%) | 3,902,882 |
| 9 Nov 2023 | CNY | 7.96 | 8 | 7.84 | 7.88 | 7.88 | -0.05 (-0.63%) | 3,563,600 |
| 8 Nov 2023 | CNY | 7.91 | 8 | 7.87 | 7.93 | 7.93 | +0.02 (+0.25%) | 4,473,500 |
| 7 Nov 2023 | CNY | 7.85 | 7.95 | 7.77 | 7.91 | 7.91 | +0.07 (+0.89%) | 4,228,100 |
| 6 Nov 2023 | CNY | 7.88 | 7.93 | 7.79 | 7.84 | 7.84 | 0.0 (0.0%) | 4,746,245 |
| 3 Nov 2023 | CNY | 7.77 | 7.89 | 7.74 | 7.84 | 7.84 | +0.1 (+1.29%) | 4,142,700 |
| 2 Nov 2023 | CNY | 7.9 | 7.9 | 7.72 | 7.74 | 7.74 | -0.15 (-1.90%) | 6,672,808 |
