| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 8.41 | 8.51 | 8.36 | 8.44 | 8.44 | +0.02 (+0.24%) | 2,778,171 |
| 25 Dec 2023 | CNY | 8.58 | 8.58 | 8.35 | 8.42 | 8.42 | -0.13 (-1.52%) | 2,913,376 |
| 22 Dec 2023 | CNY | 8.66 | 8.69 | 8.5 | 8.55 | 8.55 | -0.1 (-1.16%) | 2,994,900 |
| 21 Dec 2023 | CNY | 8.51 | 8.66 | 8.37 | 8.65 | 8.65 | +0.12 (+1.41%) | 3,292,976 |
| 20 Dec 2023 | CNY | 8.69 | 8.69 | 8.5 | 8.53 | 8.53 | -0.05 (-0.58%) | 2,933,690 |
| 19 Dec 2023 | CNY | 8.61 | 8.67 | 8.5 | 8.58 | 8.58 | -0.01 (-0.12%) | 3,188,776 |
| 18 Dec 2023 | CNY | 8.7 | 8.75 | 8.57 | 8.59 | 8.59 | -0.11 (-1.26%) | 4,099,551 |
| 15 Dec 2023 | CNY | 8.79 | 8.88 | 8.62 | 8.7 | 8.7 | +0.03 (+0.35%) | 3,578,300 |
| 14 Dec 2023 | CNY | 8.68 | 8.78 | 8.58 | 8.67 | 8.67 | +0.02 (+0.23%) | 3,920,600 |
| 13 Dec 2023 | CNY | 8.66 | 8.73 | 8.55 | 8.65 | 8.65 | +0.01 (+0.12%) | 4,146,600 |
| 12 Dec 2023 | CNY | 8.47 | 8.67 | 8.32 | 8.64 | 8.64 | +0.17 (+2.01%) | 5,190,912 |
| 11 Dec 2023 | CNY | 8.3 | 8.53 | 8.1 | 8.47 | 8.47 | +0.19 (+2.29%) | 6,206,851 |
| 8 Dec 2023 | CNY | 8.54 | 8.63 | 8.25 | 8.28 | 8.28 | -0.44 (-5.05%) | 8,339,500 |
| 7 Dec 2023 | CNY | 8.75 | 8.79 | 8.64 | 8.72 | 8.72 | -0.08 (-0.91%) | 6,460,951 |
| 6 Dec 2023 | CNY | 8.76 | 8.93 | 8.71 | 8.8 | 8.8 | +0.04 (+0.46%) | 9,307,948 |
| 5 Dec 2023 | CNY | 8.96 | 8.97 | 8.71 | 8.76 | 8.76 | -0.22 (-2.45%) | 15,749,424 |
| 4 Dec 2023 | CNY | 8.69 | 9.48 | 8.62 | 8.98 | 8.98 | +0.36 (+4.18%) | 17,021,644 |
| 1 Dec 2023 | CNY | 8.45 | 8.65 | 8.42 | 8.62 | 8.62 | +0.16 (+1.89%) | 4,019,800 |
| 30 Nov 2023 | CNY | 8.46 | 8.56 | 8.42 | 8.46 | 8.46 | -0.06 (-0.70%) | 1,845,700 |
| 29 Nov 2023 | CNY | 8.55 | 8.58 | 8.44 | 8.52 | 8.52 | -0.01 (-0.12%) | 2,230,400 |
| 28 Nov 2023 | CNY | 8.46 | 8.56 | 8.37 | 8.53 | 8.53 | +0.11 (+1.31%) | 2,319,130 |
| 27 Nov 2023 | CNY | 8.44 | 8.49 | 8.38 | 8.42 | 8.42 | -0.02 (-0.24%) | 2,549,800 |
| 24 Nov 2023 | CNY | 8.4 | 8.54 | 8.38 | 8.44 | 8.44 | +0.05 (+0.60%) | 3,137,912 |
| 23 Nov 2023 | CNY | 8.37 | 8.41 | 8.31 | 8.39 | 8.39 | +0.04 (+0.48%) | 2,695,700 |
| 22 Nov 2023 | CNY | 8.28 | 8.43 | 8.24 | 8.35 | 8.35 | +0.06 (+0.72%) | 3,300,610 |
| 21 Nov 2023 | CNY | 8.26 | 8.36 | 8.26 | 8.29 | 8.29 | +0.03 (+0.36%) | 2,460,100 |
| 20 Nov 2023 | CNY | 8.3 | 8.31 | 8.16 | 8.26 | 8.26 | -0.01 (-0.12%) | 3,136,200 |
| 17 Nov 2023 | CNY | 8.22 | 8.29 | 8.21 | 8.27 | 8.27 | +0.04 (+0.49%) | 1,945,471 |
| 16 Nov 2023 | CNY | 8.28 | 8.31 | 8.2 | 8.23 | 8.23 | -0.05 (-0.60%) | 1,522,800 |
| 15 Nov 2023 | CNY | 8.34 | 8.43 | 8.26 | 8.28 | 8.28 | -0.05 (-0.60%) | 2,490,500 |
