| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 7.27 | 7.35 | 7.19 | 7.26 | 7.26 | -0.01 (-0.14%) | 15,279,570 |
| 8 Jan 2024 | CNY | 7.29 | 7.44 | 7.26 | 7.27 | 7.27 | -0.07 (-0.95%) | 18,497,340 |
| 5 Jan 2024 | CNY | 7.46 | 7.53 | 7.28 | 7.34 | 7.34 | -0.13 (-1.74%) | 21,134,700 |
| 4 Jan 2024 | CNY | 7.4 | 7.55 | 7.32 | 7.47 | 7.47 | +0.03 (+0.40%) | 20,531,710 |
| 3 Jan 2024 | CNY | 7.51 | 7.52 | 7.34 | 7.44 | 7.44 | -0.11 (-1.46%) | 20,252,380 |
| 2 Jan 2024 | CNY | 7.57 | 7.64 | 7.5 | 7.55 | 7.55 | -0.02 (-0.26%) | 24,824,350 |
| 29 Dec 2023 | CNY | 7.56 | 7.69 | 7.46 | 7.57 | 7.57 | +0.01 (+0.13%) | 35,364,840 |
| 28 Dec 2023 | CNY | 7.44 | 7.63 | 7.38 | 7.56 | 7.56 | +0.04 (+0.53%) | 24,769,160 |
| 27 Dec 2023 | CNY | 7.75 | 7.85 | 7.44 | 7.52 | 7.52 | -0.21 (-2.72%) | 29,490,130 |
| 26 Dec 2023 | CNY | 8.08 | 8.09 | 7.71 | 7.73 | 7.73 | -0.35 (-4.33%) | 32,721,250 |
| 25 Dec 2023 | CNY | 7.89 | 8.08 | 7.72 | 8.08 | 8.08 | +0.18 (+2.28%) | 31,092,200 |
| 22 Dec 2023 | CNY | 8.13 | 8.27 | 7.84 | 7.9 | 7.9 | -0.19 (-2.35%) | 28,566,940 |
| 21 Dec 2023 | CNY | 8.13 | 8.18 | 7.84 | 8.09 | 8.09 | 0.0 (0.0%) | 27,187,800 |
| 20 Dec 2023 | CNY | 8.38 | 8.43 | 8.05 | 8.09 | 8.09 | -0.25 (-3.00%) | 27,521,400 |
| 19 Dec 2023 | CNY | 8.55 | 8.6 | 8.25 | 8.34 | 8.34 | -0.23 (-2.68%) | 43,518,750 |
| 18 Dec 2023 | CNY | 8.44 | 8.88 | 8.34 | 8.57 | 8.57 | +0.1 (+1.18%) | 59,762,600 |
| 15 Dec 2023 | CNY | 8.56 | 8.62 | 8.4 | 8.47 | 8.47 | -0.04 (-0.47%) | 32,514,180 |
| 14 Dec 2023 | CNY | 8.71 | 8.78 | 8.48 | 8.51 | 8.51 | -0.16 (-1.85%) | 37,358,760 |
| 13 Dec 2023 | CNY | 8.68 | 8.89 | 8.64 | 8.67 | 8.67 | -0.06 (-0.69%) | 75,532,020 |
| 12 Dec 2023 | CNY | 7.96 | 8.73 | 7.94 | 8.73 | 8.73 | +0.79 (+9.95%) | 49,185,010 |
| 11 Dec 2023 | CNY | 7.76 | 7.99 | 7.63 | 7.94 | 7.94 | +0.2 (+2.58%) | 34,665,610 |
| 8 Dec 2023 | CNY | 8.07 | 8.12 | 7.74 | 7.74 | 7.74 | -0.37 (-4.56%) | 46,069,590 |
| 7 Dec 2023 | CNY | 8.45 | 8.51 | 8.08 | 8.11 | 8.11 | -0.35 (-4.14%) | 57,191,500 |
| 6 Dec 2023 | CNY | 8.63 | 8.75 | 8.42 | 8.46 | 8.46 | -0.14 (-1.63%) | 61,773,410 |
| 5 Dec 2023 | CNY | 8.67 | 9.07 | 8.6 | 8.6 | 8.6 | -0.25 (-2.82%) | 92,564,900 |
| 4 Dec 2023 | CNY | 9.24 | 9.67 | 8.82 | 8.85 | 8.85 | +0.06 (+0.68%) | 150,750,000 |
| 1 Dec 2023 | CNY | 8.2 | 8.79 | 8.09 | 8.79 | 8.79 | +0.8 (+10.01%) | 78,634,690 |
| 30 Nov 2023 | CNY | 8.04 | 8.12 | 7.89 | 7.99 | 7.99 | -0.05 (-0.62%) | 23,754,100 |
| 29 Nov 2023 | CNY | 8.17 | 8.21 | 8.02 | 8.04 | 8.04 | -0.15 (-1.83%) | 26,639,150 |
| 28 Nov 2023 | CNY | 8.2 | 8.23 | 8.03 | 8.19 | 8.19 | -0.04 (-0.49%) | 28,040,960 |
