| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 7.68 | 7.76 | 7.64 | 7.7 | 7.7 | +0.03 (+0.39%) | 4,254,206 |
| 13 Dec 2023 | CNY | 7.74 | 7.76 | 7.66 | 7.67 | 7.67 | -0.07 (-0.90%) | 5,778,550 |
| 12 Dec 2023 | CNY | 7.78 | 7.82 | 7.48 | 7.74 | 7.74 | -0.07 (-0.90%) | 10,922,746 |
| 11 Dec 2023 | CNY | 7.7 | 7.84 | 7.62 | 7.81 | 7.81 | +0.09 (+1.17%) | 13,363,679 |
| 8 Dec 2023 | CNY | 7.63 | 7.79 | 7.52 | 7.72 | 7.72 | +0.09 (+1.18%) | 21,153,139 |
| 7 Dec 2023 | CNY | 7.88 | 7.88 | 7.6 | 7.63 | 7.63 | -0.23 (-2.93%) | 11,869,933 |
| 6 Dec 2023 | CNY | 7.83 | 7.94 | 7.81 | 7.86 | 7.86 | 0.0 (0.0%) | 6,776,636 |
| 5 Dec 2023 | CNY | 7.89 | 7.96 | 7.83 | 7.86 | 7.86 | -0.07 (-0.88%) | 3,854,582 |
| 4 Dec 2023 | CNY | 7.85 | 7.95 | 7.81 | 7.93 | 7.93 | +0.1 (+1.28%) | 4,956,052 |
| 1 Dec 2023 | CNY | 7.79 | 7.87 | 7.72 | 7.83 | 7.83 | +0.05 (+0.64%) | 3,252,847 |
| 30 Nov 2023 | CNY | 7.85 | 7.9 | 7.75 | 7.78 | 7.78 | -0.07 (-0.89%) | 3,077,250 |
| 29 Nov 2023 | CNY | 7.9 | 7.92 | 7.83 | 7.85 | 7.85 | -0.07 (-0.88%) | 3,737,333 |
| 28 Nov 2023 | CNY | 7.82 | 7.92 | 7.77 | 7.92 | 7.92 | +0.1 (+1.28%) | 3,687,920 |
| 27 Nov 2023 | CNY | 8 | 8.08 | 7.81 | 7.82 | 7.82 | -0.18 (-2.25%) | 6,490,889 |
| 24 Nov 2023 | CNY | 7.95 | 8.04 | 7.88 | 8 | 8 | +0.08 (+1.01%) | 8,385,164 |
| 23 Nov 2023 | CNY | 7.87 | 7.95 | 7.81 | 7.92 | 7.92 | +0.09 (+1.15%) | 3,331,531 |
| 22 Nov 2023 | CNY | 7.89 | 7.93 | 7.83 | 7.83 | 7.83 | -0.06 (-0.76%) | 3,119,230 |
| 21 Nov 2023 | CNY | 7.94 | 7.94 | 7.87 | 7.89 | 7.89 | +0.01 (+0.13%) | 3,382,706 |
| 20 Nov 2023 | CNY | 7.83 | 7.92 | 7.8 | 7.88 | 7.88 | +0.02 (+0.25%) | 4,134,252 |
| 17 Nov 2023 | CNY | 7.89 | 7.89 | 7.81 | 7.86 | 7.86 | +0.02 (+0.26%) | 2,718,200 |
| 16 Nov 2023 | CNY | 7.88 | 7.91 | 7.83 | 7.84 | 7.84 | -0.04 (-0.51%) | 3,334,250 |
| 15 Nov 2023 | CNY | 7.94 | 7.96 | 7.86 | 7.88 | 7.88 | -0.04 (-0.51%) | 3,681,400 |
| 14 Nov 2023 | CNY | 7.87 | 7.96 | 7.82 | 7.92 | 7.92 | +0.07 (+0.89%) | 4,771,248 |
| 13 Nov 2023 | CNY | 7.83 | 7.88 | 7.76 | 7.85 | 7.85 | +0.02 (+0.26%) | 3,590,653 |
| 10 Nov 2023 | CNY | 7.85 | 7.88 | 7.7 | 7.83 | 7.83 | +0.04 (+0.51%) | 4,771,060 |
| 9 Nov 2023 | CNY | 7.79 | 7.82 | 7.75 | 7.79 | 7.79 | +0.01 (+0.13%) | 4,072,164 |
| 8 Nov 2023 | CNY | 7.91 | 7.91 | 7.77 | 7.78 | 7.78 | -0.1 (-1.27%) | 4,245,850 |
| 7 Nov 2023 | CNY | 7.8 | 7.91 | 7.65 | 7.88 | 7.88 | +0.07 (+0.90%) | 6,440,528 |
| 6 Nov 2023 | CNY | 7.89 | 7.95 | 7.78 | 7.81 | 7.81 | -0.08 (-1.01%) | 6,311,630 |
| 3 Nov 2023 | CNY | 7.85 | 7.94 | 7.84 | 7.89 | 7.89 | +0.06 (+0.77%) | 5,146,600 |
