| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 8.21 | 8.26 | 8.18 | 8.24 | 8.24 | +0.05 (+0.61%) | 12,657,200 |
| 28 Dec 2023 | CNY | 8.16 | 8.22 | 8.11 | 8.19 | 8.19 | +0.01 (+0.12%) | 16,417,463 |
| 27 Dec 2023 | CNY | 8.04 | 8.19 | 8.03 | 8.18 | 8.18 | +0.14 (+1.74%) | 12,235,732 |
| 26 Dec 2023 | CNY | 8.07 | 8.16 | 8 | 8.04 | 8.04 | -0.05 (-0.62%) | 9,328,794 |
| 25 Dec 2023 | CNY | 8.06 | 8.14 | 8.01 | 8.09 | 8.09 | +0.03 (+0.37%) | 12,126,310 |
| 22 Dec 2023 | CNY | 8.11 | 8.15 | 7.99 | 8.06 | 8.06 | -0.05 (-0.62%) | 13,891,430 |
| 21 Dec 2023 | CNY | 8.12 | 8.15 | 7.99 | 8.11 | 8.11 | +0.03 (+0.37%) | 15,243,937 |
| 20 Dec 2023 | CNY | 8.19 | 8.23 | 8.08 | 8.08 | 8.08 | -0.11 (-1.34%) | 9,768,000 |
| 19 Dec 2023 | CNY | 8.2 | 8.24 | 8.11 | 8.19 | 8.19 | -0.01 (-0.12%) | 12,380,662 |
| 18 Dec 2023 | CNY | 8.26 | 8.3 | 8.15 | 8.2 | 8.2 | -0.09 (-1.09%) | 14,467,437 |
| 15 Dec 2023 | CNY | 8.36 | 8.41 | 8.25 | 8.29 | 8.29 | -0.01 (-0.12%) | 11,971,636 |
| 14 Dec 2023 | CNY | 8.31 | 8.4 | 8.29 | 8.3 | 8.3 | -0.02 (-0.24%) | 9,472,908 |
| 13 Dec 2023 | CNY | 8.47 | 8.47 | 8.31 | 8.32 | 8.32 | -0.12 (-1.42%) | 13,808,622 |
| 12 Dec 2023 | CNY | 8.4 | 8.46 | 8.39 | 8.44 | 8.44 | +0.03 (+0.36%) | 14,047,046 |
| 11 Dec 2023 | CNY | 8.29 | 8.44 | 8.2 | 8.41 | 8.41 | +0.08 (+0.96%) | 21,752,700 |
| 8 Dec 2023 | CNY | 8.46 | 8.5 | 8.33 | 8.33 | 8.33 | -0.11 (-1.30%) | 16,038,911 |
| 7 Dec 2023 | CNY | 8.45 | 8.48 | 8.23 | 8.44 | 8.44 | -0.1 (-1.17%) | 25,812,757 |
| 6 Dec 2023 | CNY | 8.42 | 8.58 | 8.38 | 8.54 | 8.54 | +0.01 (+0.12%) | 18,493,272 |
| 5 Dec 2023 | CNY | 8.61 | 8.68 | 8.53 | 8.53 | 8.53 | -0.07 (-0.81%) | 14,484,773 |
| 4 Dec 2023 | CNY | 8.62 | 8.71 | 8.53 | 8.6 | 8.6 | -0.02 (-0.23%) | 16,718,701 |
| 1 Dec 2023 | CNY | 8.66 | 8.7 | 8.55 | 8.62 | 8.62 | -0.13 (-1.49%) | 22,371,515 |
| 30 Nov 2023 | CNY | 8.75 | 8.84 | 8.68 | 8.75 | 8.75 | -0.03 (-0.34%) | 15,013,031 |
| 29 Nov 2023 | CNY | 8.68 | 8.93 | 8.68 | 8.78 | 8.78 | +0.05 (+0.57%) | 21,436,900 |
| 28 Nov 2023 | CNY | 8.57 | 8.75 | 8.54 | 8.73 | 8.73 | +0.1 (+1.16%) | 16,309,700 |
| 27 Nov 2023 | CNY | 8.55 | 8.69 | 8.5 | 8.63 | 8.63 | +0.06 (+0.70%) | 16,719,169 |
| 24 Nov 2023 | CNY | 8.53 | 8.59 | 8.48 | 8.57 | 8.57 | +0.04 (+0.47%) | 12,403,613 |
| 23 Nov 2023 | CNY | 8.53 | 8.55 | 8.49 | 8.53 | 8.53 | +0.03 (+0.35%) | 11,483,939 |
| 22 Nov 2023 | CNY | 8.53 | 8.62 | 8.49 | 8.5 | 8.5 | -0.02 (-0.23%) | 13,427,087 |
| 21 Nov 2023 | CNY | 8.58 | 8.6 | 8.5 | 8.52 | 8.52 | -0.03 (-0.35%) | 18,431,007 |
| 20 Nov 2023 | CNY | 8.65 | 8.67 | 8.51 | 8.55 | 8.55 | -0.08 (-0.93%) | 21,168,980 |
