| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 9.12 | 9.16 | 8.88 | 8.96 | 8.96 | -0.18 (-1.97%) | 11,496,932 |
| 25 Dec 2023 | CNY | 9.11 | 9.24 | 9.04 | 9.14 | 9.14 | -0.02 (-0.22%) | 9,663,400 |
| 22 Dec 2023 | CNY | 9.35 | 9.35 | 9.09 | 9.16 | 9.16 | -0.19 (-2.03%) | 13,337,433 |
| 21 Dec 2023 | CNY | 9.29 | 9.43 | 9.14 | 9.35 | 9.35 | +0.03 (+0.32%) | 11,873,998 |
| 20 Dec 2023 | CNY | 9.56 | 9.59 | 9.3 | 9.32 | 9.32 | -0.23 (-2.41%) | 11,668,953 |
| 19 Dec 2023 | CNY | 9.57 | 9.67 | 9.46 | 9.55 | 9.55 | -0.04 (-0.42%) | 8,219,475 |
| 18 Dec 2023 | CNY | 9.74 | 9.84 | 9.56 | 9.59 | 9.59 | -0.19 (-1.94%) | 9,437,896 |
| 15 Dec 2023 | CNY | 9.9 | 9.93 | 9.76 | 9.78 | 9.78 | -0.07 (-0.71%) | 9,453,592 |
| 14 Dec 2023 | CNY | 9.96 | 10.03 | 9.85 | 9.85 | 9.85 | -0.06 (-0.61%) | 9,318,686 |
| 13 Dec 2023 | CNY | 9.97 | 10.05 | 9.9 | 9.91 | 9.91 | -0.09 (-0.90%) | 13,812,367 |
| 12 Dec 2023 | CNY | 9.94 | 10.02 | 9.88 | 10 | 10 | +0.06 (+0.60%) | 16,977,706 |
| 11 Dec 2023 | CNY | 9.83 | 9.97 | 9.45 | 9.94 | 9.94 | +0.03 (+0.30%) | 24,154,820 |
| 8 Dec 2023 | CNY | 9.72 | 9.92 | 9.71 | 9.91 | 9.91 | +0.17 (+1.75%) | 26,578,281 |
| 7 Dec 2023 | CNY | 9.55 | 9.79 | 9.52 | 9.74 | 9.74 | +0.17 (+1.78%) | 15,825,879 |
| 6 Dec 2023 | CNY | 9.58 | 9.65 | 9.35 | 9.57 | 9.57 | -0.01 (-0.10%) | 12,085,939 |
| 5 Dec 2023 | CNY | 9.9 | 9.9 | 9.58 | 9.58 | 9.58 | -0.35 (-3.52%) | 13,799,024 |
| 4 Dec 2023 | CNY | 9.9 | 10.04 | 9.85 | 9.93 | 9.93 | +0.01 (+0.10%) | 15,387,429 |
| 1 Dec 2023 | CNY | 9.58 | 9.95 | 9.54 | 9.92 | 9.92 | +0.34 (+3.55%) | 12,602,705 |
| 30 Nov 2023 | CNY | 9.72 | 9.73 | 9.49 | 9.58 | 9.58 | -0.12 (-1.24%) | 10,418,128 |
| 29 Nov 2023 | CNY | 9.83 | 9.84 | 9.7 | 9.7 | 9.7 | -0.14 (-1.42%) | 8,656,696 |
| 28 Nov 2023 | CNY | 9.84 | 9.87 | 9.67 | 9.84 | 9.84 | +0.01 (+0.10%) | 8,951,900 |
| 27 Nov 2023 | CNY | 9.83 | 9.98 | 9.78 | 9.83 | 9.83 | 0.0 (0.0%) | 10,810,403 |
| 24 Nov 2023 | CNY | 10 | 10 | 9.78 | 9.83 | 9.83 | -0.18 (-1.80%) | 10,203,500 |
| 23 Nov 2023 | CNY | 9.87 | 10.02 | 9.77 | 10.01 | 10.01 | +0.11 (+1.11%) | 9,310,705 |
| 22 Nov 2023 | CNY | 9.92 | 10.06 | 9.88 | 9.9 | 9.9 | -0.07 (-0.70%) | 9,452,396 |
| 21 Nov 2023 | CNY | 10.07 | 10.1 | 9.93 | 9.97 | 9.97 | -0.09 (-0.89%) | 10,031,210 |
| 20 Nov 2023 | CNY | 10.08 | 10.1 | 9.96 | 10.06 | 10.06 | -0.02 (-0.20%) | 11,784,645 |
| 17 Nov 2023 | CNY | 9.96 | 10.08 | 9.92 | 10.08 | 10.08 | +0.12 (+1.20%) | 11,359,474 |
| 16 Nov 2023 | CNY | 10.02 | 10.07 | 9.94 | 9.96 | 9.96 | -0.06 (-0.60%) | 8,911,401 |
| 15 Nov 2023 | CNY | 10.07 | 10.14 | 9.97 | 10.02 | 10.02 | +0.03 (+0.30%) | 12,404,443 |
