| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 7.54 | 7.77 | 7.53 | 7.71 | 7.71 | +0.12 (+1.58%) | 35,947,727 |
| 28 Dec 2023 | CNY | 7.53 | 7.61 | 7.47 | 7.59 | 7.59 | +0.03 (+0.40%) | 38,705,123 |
| 27 Dec 2023 | CNY | 7.31 | 7.65 | 7.27 | 7.56 | 7.56 | +0.23 (+3.14%) | 34,290,113 |
| 26 Dec 2023 | CNY | 7.38 | 7.42 | 7.19 | 7.33 | 7.33 | -0.09 (-1.21%) | 22,042,023 |
| 25 Dec 2023 | CNY | 7.41 | 7.55 | 7.35 | 7.42 | 7.42 | +0.02 (+0.27%) | 19,844,384 |
| 22 Dec 2023 | CNY | 7.37 | 7.48 | 7.36 | 7.4 | 7.4 | +0.04 (+0.54%) | 23,735,118 |
| 21 Dec 2023 | CNY | 7.3 | 7.41 | 7.28 | 7.36 | 7.36 | +0.04 (+0.55%) | 13,979,469 |
| 20 Dec 2023 | CNY | 7.46 | 7.47 | 7.3 | 7.32 | 7.32 | -0.12 (-1.61%) | 16,791,845 |
| 19 Dec 2023 | CNY | 7.46 | 7.49 | 7.39 | 7.44 | 7.44 | -0.01 (-0.13%) | 13,512,744 |
| 18 Dec 2023 | CNY | 7.65 | 7.66 | 7.43 | 7.45 | 7.45 | -0.23 (-2.99%) | 21,559,000 |
| 15 Dec 2023 | CNY | 7.65 | 7.77 | 7.64 | 7.68 | 7.68 | +0.03 (+0.39%) | 20,009,614 |
| 14 Dec 2023 | CNY | 7.76 | 7.8 | 7.64 | 7.65 | 7.65 | -0.1 (-1.29%) | 18,253,100 |
| 13 Dec 2023 | CNY | 7.77 | 7.88 | 7.73 | 7.75 | 7.75 | -0.01 (-0.13%) | 25,811,881 |
| 12 Dec 2023 | CNY | 7.82 | 7.85 | 7.71 | 7.76 | 7.76 | -0.06 (-0.77%) | 19,689,909 |
| 11 Dec 2023 | CNY | 7.54 | 7.83 | 7.52 | 7.82 | 7.82 | +0.25 (+3.30%) | 31,980,296 |
| 8 Dec 2023 | CNY | 7.76 | 7.79 | 7.54 | 7.57 | 7.57 | -0.21 (-2.70%) | 30,201,322 |
| 7 Dec 2023 | CNY | 7.72 | 7.83 | 7.61 | 7.78 | 7.78 | +0.07 (+0.91%) | 22,901,346 |
| 6 Dec 2023 | CNY | 7.65 | 7.81 | 7.62 | 7.71 | 7.71 | +0.05 (+0.65%) | 18,985,259 |
| 5 Dec 2023 | CNY | 7.83 | 7.84 | 7.66 | 7.66 | 7.66 | -0.19 (-2.42%) | 20,800,576 |
| 4 Dec 2023 | CNY | 7.86 | 7.9 | 7.84 | 7.85 | 7.85 | +0.01 (+0.13%) | 19,776,102 |
| 1 Dec 2023 | CNY | 7.74 | 7.87 | 7.73 | 7.84 | 7.84 | +0.09 (+1.16%) | 21,062,976 |
| 30 Nov 2023 | CNY | 7.81 | 7.88 | 7.68 | 7.75 | 7.75 | -0.06 (-0.77%) | 20,718,600 |
| 29 Nov 2023 | CNY | 7.86 | 7.87 | 7.77 | 7.81 | 7.81 | -0.06 (-0.76%) | 19,956,743 |
| 28 Nov 2023 | CNY | 7.84 | 7.91 | 7.82 | 7.87 | 7.87 | +0.01 (+0.13%) | 16,794,619 |
| 27 Nov 2023 | CNY | 7.86 | 7.88 | 7.79 | 7.86 | 7.86 | +0.01 (+0.13%) | 18,295,880 |
| 24 Nov 2023 | CNY | 8.03 | 8.04 | 7.83 | 7.85 | 7.85 | -0.19 (-2.36%) | 27,943,915 |
| 23 Nov 2023 | CNY | 8.04 | 8.09 | 8 | 8.04 | 8.04 | +0.01 (+0.12%) | 20,726,528 |
| 22 Nov 2023 | CNY | 8.08 | 8.13 | 8.01 | 8.03 | 8.03 | -0.07 (-0.86%) | 28,726,110 |
| 21 Nov 2023 | CNY | 8.32 | 8.32 | 8.08 | 8.1 | 8.1 | -0.22 (-2.64%) | 44,549,930 |
| 20 Nov 2023 | CNY | 8.21 | 8.32 | 8.16 | 8.32 | 8.32 | +0.11 (+1.34%) | 33,589,224 |
