| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 7.62 | 7.94 | 7.62 | 7.79 | 7.79 | +0.17 (+2.23%) | 77,111,831 |
| 12 Dec 2023 | CNY | 7.63 | 7.68 | 7.6 | 7.62 | 7.62 | 0.0 (0.0%) | 35,212,622 |
| 11 Dec 2023 | CNY | 7.55 | 7.68 | 7.52 | 7.62 | 7.62 | +0.03 (+0.40%) | 36,829,665 |
| 8 Dec 2023 | CNY | 7.67 | 7.78 | 7.59 | 7.59 | 7.59 | -0.16 (-2.06%) | 58,115,002 |
| 7 Dec 2023 | CNY | 7.85 | 8.02 | 7.7 | 7.75 | 7.75 | -0.06 (-0.77%) | 63,583,922 |
| 6 Dec 2023 | CNY | 7.99 | 8.02 | 7.77 | 7.81 | 7.81 | -0.32 (-3.94%) | 80,563,431 |
| 5 Dec 2023 | CNY | 7.9 | 8.37 | 7.82 | 8.13 | 8.13 | +0.21 (+2.65%) | 119,195,246 |
| 4 Dec 2023 | CNY | 7.95 | 8.09 | 7.88 | 7.92 | 7.92 | -0.08 (-1%) | 70,653,853 |
| 1 Dec 2023 | CNY | 8.08 | 8.23 | 7.93 | 8 | 8 | -0.38 (-4.53%) | 107,399,404 |
| 30 Nov 2023 | CNY | 7.89 | 8.48 | 7.59 | 8.38 | 8.38 | +0.55 (+7.02%) | 163,439,267 |
| 29 Nov 2023 | CNY | 7.95 | 8.26 | 7.8 | 7.83 | 7.83 | -0.13 (-1.63%) | 105,169,378 |
| 28 Nov 2023 | CNY | 7.85 | 8.26 | 7.68 | 7.96 | 7.96 | -0.37 (-4.44%) | 148,482,601 |
| 27 Nov 2023 | CNY | 9 | 9.03 | 8.28 | 8.33 | 8.33 | +0.12 (+1.46%) | 253,984,076 |
| 24 Nov 2023 | CNY | 7.66 | 8.21 | 7.55 | 8.21 | 8.21 | +0.75 (+10.05%) | 87,984,286 |
| 23 Nov 2023 | CNY | 7.3 | 7.51 | 7.3 | 7.46 | 7.46 | +0.27 (+3.76%) | 60,018,309 |
| 22 Nov 2023 | CNY | 7.09 | 7.27 | 7.07 | 7.19 | 7.19 | +0.11 (+1.55%) | 27,506,811 |
| 21 Nov 2023 | CNY | 7.12 | 7.15 | 7.07 | 7.08 | 7.08 | -0.03 (-0.42%) | 13,093,061 |
| 20 Nov 2023 | CNY | 7.07 | 7.17 | 7.07 | 7.11 | 7.11 | +0.06 (+0.85%) | 14,926,600 |
| 17 Nov 2023 | CNY | 6.9 | 7.06 | 6.9 | 7.05 | 7.05 | +0.12 (+1.73%) | 14,468,342 |
| 16 Nov 2023 | CNY | 6.97 | 7.01 | 6.93 | 6.93 | 6.93 | -0.07 (-1.00%) | 8,592,643 |
| 15 Nov 2023 | CNY | 7.04 | 7.05 | 6.95 | 7 | 7 | 0.0 (0.0%) | 11,771,896 |
| 14 Nov 2023 | CNY | 7 | 7.05 | 6.97 | 7 | 7 | -0.01 (-0.14%) | 10,999,368 |
| 13 Nov 2023 | CNY | 7.01 | 7.06 | 6.97 | 7.01 | 7.01 | 0.0 (0.0%) | 11,238,598 |
| 10 Nov 2023 | CNY | 7.02 | 7.05 | 6.92 | 7.01 | 7.01 | +0.06 (+0.86%) | 11,177,300 |
| 9 Nov 2023 | CNY | 7.08 | 7.13 | 6.94 | 6.95 | 6.95 | -0.13 (-1.84%) | 14,513,420 |
| 8 Nov 2023 | CNY | 7 | 7.17 | 7 | 7.08 | 7.08 | +0.07 (+1.00%) | 21,644,945 |
| 7 Nov 2023 | CNY | 6.99 | 7.1 | 6.96 | 7.01 | 7.01 | 0.0 (0.0%) | 13,596,441 |
| 6 Nov 2023 | CNY | 6.99 | 7.1 | 6.96 | 7.01 | 7.01 | +0.05 (+0.72%) | 15,971,606 |
| 3 Nov 2023 | CNY | 6.95 | 7.04 | 6.94 | 6.96 | 6.96 | +0.03 (+0.43%) | 12,177,449 |
| 2 Nov 2023 | CNY | 7 | 7.02 | 6.91 | 6.93 | 6.93 | -0.07 (-1.00%) | 10,932,728 |
