| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 9.54 | 9.54 | 9.42 | 9.48 | 9.48 | -0.07 (-0.73%) | 1,174,600 |
| 3 Jan 2024 | CNY | 9.59 | 9.67 | 9.45 | 9.55 | 9.55 | -0.07 (-0.73%) | 1,983,601 |
| 2 Jan 2024 | CNY | 9.6 | 9.69 | 9.53 | 9.62 | 9.62 | +0.02 (+0.21%) | 1,449,000 |
| 29 Dec 2023 | CNY | 9.37 | 9.66 | 9.35 | 9.6 | 9.6 | +0.25 (+2.67%) | 3,425,384 |
| 28 Dec 2023 | CNY | 9.31 | 9.38 | 9.21 | 9.35 | 9.35 | +0.05 (+0.54%) | 3,730,200 |
| 27 Dec 2023 | CNY | 9.35 | 9.41 | 9.24 | 9.3 | 9.3 | -0.05 (-0.53%) | 1,989,401 |
| 26 Dec 2023 | CNY | 9.45 | 9.45 | 9.31 | 9.35 | 9.35 | -0.01 (-0.11%) | 1,660,050 |
| 25 Dec 2023 | CNY | 9.7 | 9.7 | 9.36 | 9.36 | 9.36 | -0.35 (-3.60%) | 3,609,300 |
| 22 Dec 2023 | CNY | 9.72 | 9.84 | 9.61 | 9.71 | 9.71 | +0.02 (+0.21%) | 2,398,350 |
| 21 Dec 2023 | CNY | 9.52 | 9.71 | 9.4 | 9.69 | 9.69 | +0.15 (+1.57%) | 1,352,576 |
| 20 Dec 2023 | CNY | 9.55 | 9.69 | 9.48 | 9.54 | 9.54 | -0.01 (-0.10%) | 1,375,200 |
| 19 Dec 2023 | CNY | 9.53 | 9.59 | 9.45 | 9.55 | 9.55 | -0.01 (-0.10%) | 1,075,100 |
| 18 Dec 2023 | CNY | 9.66 | 9.73 | 9.52 | 9.56 | 9.56 | -0.1 (-1.04%) | 1,537,817 |
| 15 Dec 2023 | CNY | 9.73 | 9.78 | 9.65 | 9.66 | 9.66 | -0.08 (-0.82%) | 1,357,826 |
| 14 Dec 2023 | CNY | 9.79 | 9.83 | 9.71 | 9.74 | 9.74 | -0.04 (-0.41%) | 1,270,702 |
| 13 Dec 2023 | CNY | 9.78 | 9.92 | 9.73 | 9.78 | 9.78 | 0.0 (0.0%) | 1,917,550 |
| 12 Dec 2023 | CNY | 9.84 | 9.88 | 9.65 | 9.78 | 9.78 | -0.06 (-0.61%) | 2,264,350 |
| 11 Dec 2023 | CNY | 9.77 | 9.87 | 9.53 | 9.84 | 9.84 | +0.04 (+0.41%) | 3,557,400 |
| 8 Dec 2023 | CNY | 9.92 | 10.11 | 9.77 | 9.8 | 9.8 | +0.07 (+0.72%) | 5,258,500 |
| 7 Dec 2023 | CNY | 9.73 | 9.81 | 9.65 | 9.73 | 9.73 | -0.02 (-0.21%) | 2,120,841 |
| 6 Dec 2023 | CNY | 9.67 | 9.88 | 9.62 | 9.75 | 9.75 | +0.03 (+0.31%) | 1,715,400 |
| 5 Dec 2023 | CNY | 9.93 | 9.96 | 9.7 | 9.72 | 9.72 | -0.21 (-2.11%) | 2,217,800 |
| 4 Dec 2023 | CNY | 9.84 | 10.03 | 9.81 | 9.93 | 9.93 | +0.11 (+1.12%) | 3,000,600 |
| 1 Dec 2023 | CNY | 9.92 | 9.93 | 9.78 | 9.82 | 9.82 | -0.13 (-1.31%) | 2,187,500 |
| 30 Nov 2023 | CNY | 9.99 | 9.99 | 9.77 | 9.95 | 9.95 | +0.02 (+0.20%) | 3,441,600 |
| 29 Nov 2023 | CNY | 10.03 | 10.03 | 9.92 | 9.93 | 9.93 | -0.09 (-0.90%) | 2,841,882 |
| 28 Nov 2023 | CNY | 9.81 | 10.02 | 9.68 | 10.02 | 10.02 | +0.2 (+2.04%) | 5,487,147 |
| 27 Nov 2023 | CNY | 9.76 | 9.85 | 9.72 | 9.82 | 9.82 | +0.09 (+0.92%) | 2,551,900 |
| 24 Nov 2023 | CNY | 9.87 | 9.89 | 9.7 | 9.73 | 9.73 | -0.1 (-1.02%) | 3,330,300 |
| 23 Nov 2023 | CNY | 9.72 | 9.87 | 9.65 | 9.83 | 9.83 | +0.11 (+1.13%) | 3,558,400 |
