| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 8.5 | 8.72 | 8.44 | 8.68 | 8.68 | +0.17 (+2.00%) | 6,341,779 |
| 20 Dec 2023 | CNY | 8.5 | 8.72 | 8.42 | 8.51 | 8.51 | +0.04 (+0.47%) | 11,705,668 |
| 19 Dec 2023 | CNY | 8.67 | 8.67 | 8.41 | 8.47 | 8.47 | -0.21 (-2.42%) | 9,114,601 |
| 18 Dec 2023 | CNY | 8.93 | 8.93 | 8.63 | 8.68 | 8.68 | -0.17 (-1.92%) | 8,470,357 |
| 15 Dec 2023 | CNY | 8.98 | 9.02 | 8.8 | 8.85 | 8.85 | -0.1 (-1.12%) | 5,303,403 |
| 14 Dec 2023 | CNY | 8.95 | 9.03 | 8.92 | 8.95 | 8.95 | -0.02 (-0.22%) | 4,711,645 |
| 13 Dec 2023 | CNY | 9 | 9.08 | 8.95 | 8.97 | 8.97 | -0.03 (-0.33%) | 4,605,225 |
| 12 Dec 2023 | CNY | 8.89 | 9.06 | 8.87 | 9 | 9 | -0.02 (-0.22%) | 3,697,008 |
| 11 Dec 2023 | CNY | 8.95 | 9.22 | 8.92 | 9.02 | 9.02 | +0.02 (+0.22%) | 7,955,703 |
| 8 Dec 2023 | CNY | 9.1 | 9.12 | 8.97 | 9 | 9 | -0.07 (-0.77%) | 6,237,674 |
| 7 Dec 2023 | CNY | 9.09 | 9.13 | 8.99 | 9.07 | 9.07 | +0.03 (+0.33%) | 4,765,040 |
| 6 Dec 2023 | CNY | 9.14 | 9.14 | 8.68 | 9.04 | 9.04 | -0.03 (-0.33%) | 10,202,824 |
| 5 Dec 2023 | CNY | 9.18 | 9.22 | 9.04 | 9.07 | 9.07 | -0.09 (-0.98%) | 6,908,234 |
| 4 Dec 2023 | CNY | 9.32 | 9.37 | 9.12 | 9.16 | 9.16 | -0.12 (-1.29%) | 7,675,855 |
| 1 Dec 2023 | CNY | 9.36 | 9.49 | 9.15 | 9.28 | 9.28 | +0.02 (+0.22%) | 12,451,854 |
| 30 Nov 2023 | CNY | 9.37 | 9.4 | 8.9 | 9.26 | 9.26 | -0.11 (-1.17%) | 15,664,978 |
| 29 Nov 2023 | CNY | 9.51 | 9.56 | 9.21 | 9.37 | 9.37 | -0.12 (-1.26%) | 7,533,634 |
| 28 Nov 2023 | CNY | 9.46 | 9.55 | 9.4 | 9.49 | 9.49 | +0.03 (+0.32%) | 8,163,255 |
| 27 Nov 2023 | CNY | 9.41 | 9.52 | 9.33 | 9.46 | 9.46 | +0.08 (+0.85%) | 8,504,444 |
| 24 Nov 2023 | CNY | 9.38 | 9.47 | 9.29 | 9.38 | 9.38 | 0.0 (0.0%) | 6,653,292 |
| 23 Nov 2023 | CNY | 9.02 | 9.53 | 9.02 | 9.38 | 9.38 | +0.31 (+3.42%) | 13,432,119 |
| 22 Nov 2023 | CNY | 9.05 | 9.16 | 8.93 | 9.07 | 9.07 | +0.01 (+0.11%) | 6,577,095 |
| 21 Nov 2023 | CNY | 8.79 | 9.14 | 8.66 | 9.06 | 9.06 | +0.27 (+3.07%) | 14,461,535 |
| 20 Nov 2023 | CNY | 9.18 | 9.18 | 8.4 | 8.79 | 8.79 | -0.33 (-3.62%) | 27,759,337 |
| 17 Nov 2023 | CNY | 9.07 | 9.18 | 9.02 | 9.12 | 9.12 | +0.03 (+0.33%) | 7,834,863 |
| 16 Nov 2023 | CNY | 8.95 | 9.17 | 8.9 | 9.09 | 9.09 | +0.14 (+1.56%) | 11,635,272 |
| 15 Nov 2023 | CNY | 8.81 | 9.13 | 8.72 | 8.95 | 8.95 | +0.18 (+2.05%) | 13,520,040 |
| 14 Nov 2023 | CNY | 8.64 | 8.88 | 8.62 | 8.77 | 8.77 | +0.13 (+1.50%) | 8,737,143 |
| 13 Nov 2023 | CNY | 8.64 | 8.68 | 8.55 | 8.64 | 8.64 | +0.01 (+0.12%) | 5,009,393 |
| 10 Nov 2023 | CNY | 8.61 | 8.69 | 8.57 | 8.63 | 8.63 | -0.02 (-0.23%) | 5,074,515 |
