| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 7.41 | 7.47 | 7.38 | 7.43 | 7.43 | +0.06 (+0.81%) | 15,200,420 |
| 8 Jan 2024 | CNY | 7.47 | 7.47 | 7.36 | 7.37 | 7.37 | -0.09 (-1.21%) | 14,772,750 |
| 5 Jan 2024 | CNY | 7.58 | 7.61 | 7.42 | 7.46 | 7.46 | -0.11 (-1.45%) | 17,553,730 |
| 4 Jan 2024 | CNY | 7.63 | 7.65 | 7.53 | 7.57 | 7.57 | -0.07 (-0.92%) | 17,951,300 |
| 3 Jan 2024 | CNY | 7.52 | 7.66 | 7.49 | 7.64 | 7.64 | +0.12 (+1.60%) | 26,024,090 |
| 2 Jan 2024 | CNY | 7.53 | 7.61 | 7.52 | 7.52 | 7.52 | 0.0 (0.0%) | 23,671,880 |
| 29 Dec 2023 | CNY | 7.52 | 7.64 | 7.5 | 7.52 | 7.52 | -0.04 (-0.53%) | 25,452,830 |
| 28 Dec 2023 | CNY | 7.57 | 7.61 | 7.47 | 7.56 | 7.56 | +0.01 (+0.13%) | 22,097,050 |
| 27 Dec 2023 | CNY | 7.63 | 7.71 | 7.53 | 7.55 | 7.55 | -0.04 (-0.53%) | 14,836,710 |
| 26 Dec 2023 | CNY | 7.84 | 7.85 | 7.55 | 7.59 | 7.59 | -0.17 (-2.19%) | 18,412,230 |
| 25 Dec 2023 | CNY | 7.77 | 7.91 | 7.69 | 7.76 | 7.76 | +0.01 (+0.13%) | 22,555,220 |
| 22 Dec 2023 | CNY | 8.2 | 8.22 | 7.7 | 7.75 | 7.75 | -0.42 (-5.14%) | 44,414,810 |
| 21 Dec 2023 | CNY | 8.16 | 8.24 | 8.07 | 8.17 | 8.17 | -0.01 (-0.12%) | 23,364,680 |
| 20 Dec 2023 | CNY | 8.36 | 8.39 | 8.15 | 8.18 | 8.18 | -0.21 (-2.50%) | 26,678,240 |
| 19 Dec 2023 | CNY | 8.35 | 8.4 | 8.3 | 8.39 | 8.39 | +0.05 (+0.60%) | 21,190,890 |
| 18 Dec 2023 | CNY | 8.46 | 8.49 | 8.32 | 8.34 | 8.34 | -0.12 (-1.42%) | 23,050,930 |
| 15 Dec 2023 | CNY | 8.46 | 8.54 | 8.38 | 8.46 | 8.46 | -0.01 (-0.12%) | 22,577,550 |
| 14 Dec 2023 | CNY | 8.45 | 8.58 | 8.43 | 8.47 | 8.47 | +0.05 (+0.59%) | 20,868,080 |
| 13 Dec 2023 | CNY | 8.47 | 8.54 | 8.4 | 8.42 | 8.42 | -0.04 (-0.47%) | 19,733,990 |
| 12 Dec 2023 | CNY | 8.44 | 8.5 | 8.4 | 8.46 | 8.46 | +0.03 (+0.36%) | 20,730,540 |
| 11 Dec 2023 | CNY | 8.26 | 8.45 | 8.24 | 8.43 | 8.43 | +0.13 (+1.57%) | 25,476,110 |
| 8 Dec 2023 | CNY | 8.38 | 8.41 | 8.27 | 8.3 | 8.3 | -0.09 (-1.07%) | 23,902,820 |
| 7 Dec 2023 | CNY | 8.31 | 8.42 | 8.27 | 8.39 | 8.39 | +0.08 (+0.96%) | 25,676,290 |
| 6 Dec 2023 | CNY | 8.2 | 8.36 | 8.08 | 8.31 | 8.31 | +0.07 (+0.85%) | 24,455,270 |
| 5 Dec 2023 | CNY | 8.34 | 8.42 | 8.22 | 8.24 | 8.24 | -0.12 (-1.44%) | 29,497,000 |
| 4 Dec 2023 | CNY | 8.29 | 8.43 | 8.28 | 8.36 | 8.36 | +0.12 (+1.46%) | 29,166,870 |
| 1 Dec 2023 | CNY | 8.06 | 8.24 | 8.04 | 8.24 | 8.24 | +0.17 (+2.11%) | 31,183,780 |
| 30 Nov 2023 | CNY | 8.02 | 8.09 | 7.99 | 8.07 | 8.07 | +0.06 (+0.75%) | 18,174,830 |
| 29 Nov 2023 | CNY | 8.05 | 8.09 | 7.99 | 8.01 | 8.01 | -0.01 (-0.12%) | 16,211,330 |
| 28 Nov 2023 | CNY | 8.03 | 8.04 | 7.91 | 8.02 | 8.02 | +0.03 (+0.38%) | 15,435,820 |
