| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 8.06 | 8.17 | 8.01 | 8.14 | 8.14 | +0.06 (+0.74%) | 5,553,120 |
| 29 Dec 2023 | CNY | 8.06 | 8.23 | 8.05 | 8.08 | 8.08 | -0.02 (-0.25%) | 5,481,111 |
| 28 Dec 2023 | CNY | 7.83 | 8.13 | 7.81 | 8.1 | 8.1 | +0.22 (+2.79%) | 5,019,440 |
| 27 Dec 2023 | CNY | 7.85 | 7.92 | 7.77 | 7.88 | 7.88 | +0.06 (+0.77%) | 4,176,040 |
| 26 Dec 2023 | CNY | 7.98 | 8 | 7.81 | 7.82 | 7.82 | -0.16 (-2.01%) | 4,621,910 |
| 25 Dec 2023 | CNY | 8.12 | 8.17 | 7.91 | 7.98 | 7.98 | -0.15 (-1.85%) | 6,053,800 |
| 22 Dec 2023 | CNY | 8.29 | 8.34 | 8.07 | 8.13 | 8.13 | -0.15 (-1.81%) | 6,383,091 |
| 21 Dec 2023 | CNY | 8.1 | 8.3 | 8.09 | 8.28 | 8.28 | +0.1 (+1.22%) | 5,508,040 |
| 20 Dec 2023 | CNY | 8.45 | 8.49 | 8.17 | 8.18 | 8.18 | -0.32 (-3.76%) | 7,719,950 |
| 19 Dec 2023 | CNY | 8.42 | 8.59 | 8.36 | 8.5 | 8.5 | +0.14 (+1.67%) | 8,357,790 |
| 18 Dec 2023 | CNY | 8.56 | 8.57 | 8.3 | 8.36 | 8.36 | -0.2 (-2.34%) | 9,351,830 |
| 15 Dec 2023 | CNY | 8.62 | 8.74 | 8.47 | 8.56 | 8.56 | -0.03 (-0.35%) | 10,484,790 |
| 14 Dec 2023 | CNY | 8.74 | 8.89 | 8.57 | 8.59 | 8.59 | -0.05 (-0.58%) | 14,973,880 |
| 13 Dec 2023 | CNY | 8.56 | 9.1 | 8.5 | 8.64 | 8.64 | +0.09 (+1.05%) | 26,608,083 |
| 12 Dec 2023 | CNY | 8.18 | 8.75 | 8.12 | 8.55 | 8.55 | +0.33 (+4.01%) | 19,708,930 |
| 11 Dec 2023 | CNY | 8.19 | 8.25 | 8.1 | 8.22 | 8.22 | -0.04 (-0.48%) | 10,190,200 |
| 8 Dec 2023 | CNY | 8.49 | 8.54 | 8.21 | 8.26 | 8.26 | -0.27 (-3.17%) | 14,964,507 |
| 7 Dec 2023 | CNY | 8.7 | 8.73 | 8.42 | 8.53 | 8.53 | -0.19 (-2.18%) | 21,075,450 |
| 6 Dec 2023 | CNY | 8.79 | 9.03 | 8.63 | 8.72 | 8.72 | -0.08 (-0.91%) | 26,391,590 |
| 5 Dec 2023 | CNY | 8.82 | 9.27 | 8.79 | 8.8 | 8.8 | -0.13 (-1.46%) | 28,257,110 |
| 4 Dec 2023 | CNY | 8.74 | 9.16 | 8.64 | 8.93 | 8.93 | +0.05 (+0.56%) | 26,624,420 |
| 1 Dec 2023 | CNY | 8.98 | 9.18 | 8.71 | 8.88 | 8.88 | 0.0 (0.0%) | 34,252,779 |
| 30 Nov 2023 | CNY | 8.38 | 8.89 | 8.37 | 8.88 | 8.88 | +0.37 (+4.35%) | 33,578,105 |
| 29 Nov 2023 | CNY | 8.36 | 8.59 | 8.25 | 8.51 | 8.51 | +0.11 (+1.31%) | 21,759,891 |
| 28 Nov 2023 | CNY | 8.06 | 8.43 | 7.9 | 8.4 | 8.4 | +0.33 (+4.09%) | 20,880,201 |
| 27 Nov 2023 | CNY | 8.01 | 8.31 | 8.01 | 8.07 | 8.07 | -0.2 (-2.42%) | 13,395,190 |
| 24 Nov 2023 | CNY | 8.08 | 8.6 | 8.05 | 8.27 | 8.27 | +0.2 (+2.48%) | 19,845,860 |
| 23 Nov 2023 | CNY | 8 | 8.07 | 7.92 | 8.07 | 8.07 | +0.02 (+0.25%) | 4,257,519 |
| 22 Nov 2023 | CNY | 8.01 | 8.13 | 7.97 | 8.05 | 8.05 | +0.03 (+0.37%) | 6,129,810 |
| 21 Nov 2023 | CNY | 7.99 | 8.1 | 7.97 | 8.02 | 8.02 | +0.05 (+0.63%) | 5,444,477 |
