| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 7.07 | 7.16 | 7.01 | 7.14 | 7.14 | +0.03 (+0.42%) | 7,672,382 |
| 26 Dec 2023 | CNY | 7.11 | 7.16 | 7.06 | 7.11 | 7.11 | +0.01 (+0.14%) | 6,011,976 |
| 25 Dec 2023 | CNY | 7.03 | 7.13 | 7.01 | 7.1 | 7.1 | +0.07 (+1.00%) | 9,187,044 |
| 22 Dec 2023 | CNY | 7.1 | 7.13 | 7.01 | 7.03 | 7.03 | -0.05 (-0.71%) | 9,805,688 |
| 21 Dec 2023 | CNY | 7.13 | 7.15 | 7.06 | 7.08 | 7.08 | -0.06 (-0.84%) | 11,998,063 |
| 20 Dec 2023 | CNY | 7.12 | 7.27 | 7.11 | 7.14 | 7.14 | +0.03 (+0.42%) | 9,323,436 |
| 19 Dec 2023 | CNY | 7.19 | 7.25 | 7.09 | 7.11 | 7.11 | -0.08 (-1.11%) | 11,958,277 |
| 18 Dec 2023 | CNY | 7.1 | 7.31 | 7.08 | 7.19 | 7.19 | +0.06 (+0.84%) | 15,691,011 |
| 15 Dec 2023 | CNY | 7.46 | 7.49 | 7.12 | 7.13 | 7.13 | -0.36 (-4.81%) | 19,307,113 |
| 14 Dec 2023 | CNY | 7.63 | 7.67 | 7.46 | 7.49 | 7.49 | -0.18 (-2.35%) | 13,075,431 |
| 13 Dec 2023 | CNY | 7.63 | 7.75 | 7.58 | 7.67 | 7.67 | +0.05 (+0.66%) | 12,001,643 |
| 12 Dec 2023 | CNY | 7.58 | 7.65 | 7.5 | 7.62 | 7.62 | +0.04 (+0.53%) | 8,029,351 |
| 11 Dec 2023 | CNY | 7.36 | 7.62 | 7.35 | 7.58 | 7.58 | +0.19 (+2.57%) | 11,743,857 |
| 8 Dec 2023 | CNY | 7.4 | 7.48 | 7.36 | 7.39 | 7.39 | -0.01 (-0.14%) | 7,886,498 |
| 7 Dec 2023 | CNY | 7.44 | 7.44 | 7.33 | 7.4 | 7.4 | -0.04 (-0.54%) | 9,434,236 |
| 6 Dec 2023 | CNY | 7.41 | 7.49 | 7.27 | 7.44 | 7.44 | 0.0 (0.0%) | 9,154,918 |
| 5 Dec 2023 | CNY | 7.44 | 7.51 | 7.42 | 7.44 | 7.44 | -0.03 (-0.40%) | 8,495,766 |
| 4 Dec 2023 | CNY | 7.51 | 7.53 | 7.39 | 7.47 | 7.47 | -0.01 (-0.13%) | 11,544,313 |
| 1 Dec 2023 | CNY | 7.51 | 7.57 | 7.43 | 7.48 | 7.48 | -0.03 (-0.40%) | 7,384,905 |
| 30 Nov 2023 | CNY | 7.49 | 7.54 | 7.44 | 7.51 | 7.51 | +0.03 (+0.40%) | 9,403,572 |
| 29 Nov 2023 | CNY | 7.51 | 7.53 | 7.42 | 7.48 | 7.48 | -0.03 (-0.40%) | 6,945,095 |
| 28 Nov 2023 | CNY | 7.45 | 7.53 | 7.34 | 7.51 | 7.51 | +0.05 (+0.67%) | 9,832,609 |
| 27 Nov 2023 | CNY | 7.53 | 7.56 | 7.43 | 7.46 | 7.46 | -0.05 (-0.67%) | 9,096,414 |
| 24 Nov 2023 | CNY | 7.45 | 7.53 | 7.41 | 7.51 | 7.51 | +0.04 (+0.54%) | 10,420,687 |
| 23 Nov 2023 | CNY | 7.38 | 7.49 | 7.29 | 7.47 | 7.47 | +0.09 (+1.22%) | 10,785,494 |
| 22 Nov 2023 | CNY | 7.34 | 7.45 | 7.32 | 7.38 | 7.38 | +0.04 (+0.54%) | 9,848,230 |
| 21 Nov 2023 | CNY | 7.4 | 7.43 | 7.29 | 7.34 | 7.34 | -0.05 (-0.68%) | 8,820,123 |
| 20 Nov 2023 | CNY | 7.3 | 7.4 | 7.25 | 7.39 | 7.39 | +0.13 (+1.79%) | 14,191,719 |
| 17 Nov 2023 | CNY | 7.22 | 7.3 | 7.16 | 7.26 | 7.26 | +0.02 (+0.28%) | 9,333,454 |
| 16 Nov 2023 | CNY | 7.24 | 7.3 | 7.21 | 7.24 | 7.24 | 0.0 (0.0%) | 8,949,162 |
