| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 7.46 | 7.52 | 7.35 | 7.4 | 7.4 | -0.06 (-0.80%) | 20,045,850 |
| 8 Jan 2024 | CNY | 7.63 | 7.63 | 7.45 | 7.46 | 7.46 | -0.19 (-2.48%) | 31,989,910 |
| 5 Jan 2024 | CNY | 7.7 | 7.75 | 7.61 | 7.65 | 7.65 | -0.05 (-0.65%) | 23,836,540 |
| 4 Jan 2024 | CNY | 7.82 | 7.83 | 7.66 | 7.7 | 7.7 | -0.15 (-1.91%) | 29,174,910 |
| 3 Jan 2024 | CNY | 7.69 | 7.88 | 7.68 | 7.85 | 7.85 | +0.15 (+1.95%) | 33,966,600 |
| 2 Jan 2024 | CNY | 7.75 | 7.78 | 7.7 | 7.7 | 7.7 | -0.06 (-0.77%) | 19,790,380 |
| 29 Dec 2023 | CNY | 7.74 | 7.8 | 7.72 | 7.76 | 7.76 | +0.01 (+0.13%) | 24,767,700 |
| 28 Dec 2023 | CNY | 7.59 | 7.79 | 7.58 | 7.75 | 7.75 | +0.14 (+1.84%) | 34,030,440 |
| 27 Dec 2023 | CNY | 7.52 | 7.65 | 7.49 | 7.61 | 7.61 | +0.1 (+1.33%) | 28,258,880 |
| 26 Dec 2023 | CNY | 7.54 | 7.63 | 7.49 | 7.51 | 7.51 | -0.04 (-0.53%) | 23,451,900 |
| 25 Dec 2023 | CNY | 7.6 | 7.66 | 7.52 | 7.55 | 7.55 | -0.07 (-0.92%) | 27,646,720 |
| 22 Dec 2023 | CNY | 7.75 | 7.76 | 7.55 | 7.62 | 7.62 | -0.12 (-1.55%) | 44,830,540 |
| 21 Dec 2023 | CNY | 7.91 | 7.94 | 7.7 | 7.74 | 7.74 | -0.22 (-2.76%) | 43,435,620 |
| 20 Dec 2023 | CNY | 8.06 | 8.08 | 7.93 | 7.96 | 7.96 | -0.15 (-1.85%) | 35,531,310 |
| 19 Dec 2023 | CNY | 8.12 | 8.17 | 8.01 | 8.11 | 8.11 | -0.06 (-0.73%) | 27,519,120 |
| 18 Dec 2023 | CNY | 8.21 | 8.27 | 8.13 | 8.17 | 8.17 | -0.01 (-0.12%) | 27,971,620 |
| 15 Dec 2023 | CNY | 8.21 | 8.31 | 8.16 | 8.18 | 8.18 | -0.02 (-0.24%) | 36,118,090 |
| 14 Dec 2023 | CNY | 8.24 | 8.27 | 8.19 | 8.2 | 8.2 | +0.01 (+0.12%) | 24,163,450 |
| 13 Dec 2023 | CNY | 8.26 | 8.28 | 8.19 | 8.19 | 8.19 | -0.07 (-0.85%) | 25,459,530 |
| 12 Dec 2023 | CNY | 8.19 | 8.34 | 8.17 | 8.26 | 8.26 | -0.02 (-0.24%) | 50,101,250 |
| 11 Dec 2023 | CNY | 8.11 | 8.34 | 7.83 | 8.28 | 8.28 | +0.33 (+4.15%) | 86,218,760 |
| 8 Dec 2023 | CNY | 7.99 | 8.07 | 7.94 | 7.95 | 7.95 | -0.07 (-0.87%) | 23,739,660 |
| 7 Dec 2023 | CNY | 7.95 | 8.04 | 7.94 | 8.02 | 8.02 | +0.05 (+0.63%) | 21,860,890 |
| 6 Dec 2023 | CNY | 8 | 8.04 | 7.96 | 7.97 | 7.97 | -0.03 (-0.38%) | 21,349,210 |
| 5 Dec 2023 | CNY | 8.06 | 8.11 | 7.97 | 8 | 8 | -0.1 (-1.23%) | 24,187,820 |
| 4 Dec 2023 | CNY | 8.12 | 8.18 | 8.09 | 8.1 | 8.1 | -0.01 (-0.12%) | 24,196,650 |
| 1 Dec 2023 | CNY | 8.07 | 8.12 | 8.04 | 8.11 | 8.11 | +0.05 (+0.62%) | 23,158,400 |
| 30 Nov 2023 | CNY | 8.06 | 8.17 | 8.05 | 8.06 | 8.06 | +0.01 (+0.12%) | 27,840,630 |
| 29 Nov 2023 | CNY | 8.14 | 8.15 | 8.04 | 8.05 | 8.05 | -0.08 (-0.98%) | 24,981,360 |
| 28 Nov 2023 | CNY | 8.16 | 8.24 | 8.11 | 8.13 | 8.13 | -0.06 (-0.73%) | 26,754,120 |
