| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 8.06 | 8.91 | 7.8 | 8.91 | 8.91 | +0.81 (+10%) | 90,634,700 |
| 25 Dec 2023 | CNY | 7.84 | 8.4 | 7.76 | 8.1 | 8.1 | +0.11 (+1.38%) | 71,977,799 |
| 22 Dec 2023 | CNY | 8.53 | 8.64 | 7.99 | 7.99 | 7.99 | -0.89 (-10.02%) | 93,775,038 |
| 21 Dec 2023 | CNY | 8.9 | 9.97 | 8.59 | 8.88 | 8.88 | -0.18 (-1.99%) | 135,950,862 |
| 20 Dec 2023 | CNY | 8.44 | 9.06 | 8.13 | 9.06 | 9.06 | +0.82 (+9.95%) | 126,829,027 |
| 19 Dec 2023 | CNY | 7.39 | 8.24 | 7.3 | 8.24 | 8.24 | +0.75 (+10.01%) | 76,752,068 |
| 18 Dec 2023 | CNY | 7.8 | 7.8 | 7.31 | 7.49 | 7.49 | -0.38 (-4.83%) | 54,351,895 |
| 15 Dec 2023 | CNY | 7.54 | 8.24 | 7.41 | 7.87 | 7.87 | +0.3 (+3.96%) | 104,469,147 |
| 14 Dec 2023 | CNY | 6.92 | 7.57 | 6.92 | 7.57 | 7.57 | +0.69 (+10.03%) | 67,765,809 |
| 13 Dec 2023 | CNY | 6.85 | 7.2 | 6.85 | 6.88 | 6.88 | +0.02 (+0.29%) | 23,657,469 |
| 12 Dec 2023 | CNY | 6.83 | 6.91 | 6.8 | 6.86 | 6.86 | +0.02 (+0.29%) | 9,991,553 |
| 11 Dec 2023 | CNY | 6.82 | 6.85 | 6.7 | 6.84 | 6.84 | +0.03 (+0.44%) | 11,048,811 |
| 8 Dec 2023 | CNY | 6.86 | 6.93 | 6.77 | 6.81 | 6.81 | -0.06 (-0.87%) | 11,138,359 |
| 7 Dec 2023 | CNY | 6.98 | 6.98 | 6.78 | 6.87 | 6.87 | -0.15 (-2.14%) | 14,000,202 |
| 6 Dec 2023 | CNY | 6.85 | 7.12 | 6.82 | 7.02 | 7.02 | +0.13 (+1.89%) | 18,370,505 |
| 5 Dec 2023 | CNY | 7.05 | 7.18 | 6.88 | 6.89 | 6.89 | -0.19 (-2.68%) | 15,383,700 |
| 4 Dec 2023 | CNY | 7.07 | 7.21 | 7.06 | 7.08 | 7.08 | +0.01 (+0.14%) | 12,829,241 |
| 1 Dec 2023 | CNY | 6.95 | 7.11 | 6.92 | 7.07 | 7.07 | +0.12 (+1.73%) | 12,069,607 |
| 30 Nov 2023 | CNY | 7.05 | 7.13 | 6.9 | 6.95 | 6.95 | -0.12 (-1.70%) | 15,683,991 |
| 29 Nov 2023 | CNY | 7.19 | 7.19 | 7.04 | 7.07 | 7.07 | -0.12 (-1.67%) | 10,117,243 |
| 28 Nov 2023 | CNY | 7.2 | 7.22 | 6.94 | 7.19 | 7.19 | +0.03 (+0.42%) | 19,434,900 |
| 27 Nov 2023 | CNY | 7.42 | 7.46 | 7.12 | 7.16 | 7.16 | -0.32 (-4.28%) | 27,488,700 |
| 24 Nov 2023 | CNY | 7.68 | 7.69 | 7.43 | 7.48 | 7.48 | -0.22 (-2.86%) | 21,394,692 |
| 23 Nov 2023 | CNY | 7.58 | 7.7 | 7.46 | 7.7 | 7.7 | +0.12 (+1.58%) | 26,315,687 |
| 22 Nov 2023 | CNY | 7.68 | 7.9 | 7.57 | 7.58 | 7.58 | -0.13 (-1.69%) | 32,097,600 |
| 21 Nov 2023 | CNY | 7.84 | 7.88 | 7.7 | 7.71 | 7.71 | -0.14 (-1.78%) | 28,698,600 |
| 20 Nov 2023 | CNY | 7.84 | 7.88 | 7.66 | 7.85 | 7.85 | +0.08 (+1.03%) | 30,651,300 |
| 17 Nov 2023 | CNY | 7.92 | 7.93 | 7.71 | 7.77 | 7.77 | -0.12 (-1.52%) | 34,328,673 |
| 16 Nov 2023 | CNY | 8.2 | 8.22 | 7.84 | 7.89 | 7.89 | -0.25 (-3.07%) | 68,822,220 |
| 15 Nov 2023 | CNY | 7.41 | 8.14 | 7.41 | 8.14 | 8.14 | +0.74 (+10%) | 22,632,434 |
