| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 7.25 | 7.44 | 7.21 | 7.39 | 7.39 | +0.11 (+1.51%) | 12,357,879 |
| 3 Jan 2024 | CNY | 7.2 | 7.33 | 7.16 | 7.28 | 7.28 | +0.11 (+1.53%) | 8,626,452 |
| 2 Jan 2024 | CNY | 7.07 | 7.2 | 7.03 | 7.17 | 7.17 | +0.11 (+1.56%) | 4,569,330 |
| 29 Dec 2023 | CNY | 7.05 | 7.11 | 7.02 | 7.06 | 7.06 | 0.0 (0.0%) | 3,412,756 |
| 28 Dec 2023 | CNY | 6.88 | 7.1 | 6.86 | 7.06 | 7.06 | +0.19 (+2.77%) | 5,408,969 |
| 27 Dec 2023 | CNY | 6.85 | 6.91 | 6.76 | 6.87 | 6.87 | +0.03 (+0.44%) | 3,372,600 |
| 26 Dec 2023 | CNY | 6.83 | 6.87 | 6.78 | 6.84 | 6.84 | +0.01 (+0.15%) | 3,158,663 |
| 25 Dec 2023 | CNY | 7.05 | 7.05 | 6.8 | 6.83 | 6.83 | -0.21 (-2.98%) | 5,463,360 |
| 22 Dec 2023 | CNY | 6.98 | 7.15 | 6.9 | 7.04 | 7.04 | +0.06 (+0.86%) | 6,980,032 |
| 21 Dec 2023 | CNY | 6.94 | 6.98 | 6.79 | 6.98 | 6.98 | +0.01 (+0.14%) | 4,667,205 |
| 20 Dec 2023 | CNY | 6.99 | 7.09 | 6.94 | 6.97 | 6.97 | +0.01 (+0.14%) | 4,507,105 |
| 19 Dec 2023 | CNY | 6.94 | 7.02 | 6.91 | 6.96 | 6.96 | -0.01 (-0.14%) | 5,118,332 |
| 18 Dec 2023 | CNY | 7.26 | 7.27 | 6.96 | 6.97 | 6.97 | -0.36 (-4.91%) | 12,410,839 |
| 15 Dec 2023 | CNY | 7.33 | 7.5 | 7.24 | 7.33 | 7.33 | +0.01 (+0.14%) | 13,116,530 |
| 14 Dec 2023 | CNY | 7.15 | 7.46 | 7.13 | 7.32 | 7.32 | +0.19 (+2.66%) | 13,348,242 |
| 13 Dec 2023 | CNY | 7.18 | 7.21 | 7.13 | 7.13 | 7.13 | -0.08 (-1.11%) | 2,749,932 |
| 12 Dec 2023 | CNY | 7.14 | 7.21 | 7.09 | 7.21 | 7.21 | +0.07 (+0.98%) | 3,130,568 |
| 11 Dec 2023 | CNY | 7.09 | 7.14 | 6.94 | 7.14 | 7.14 | +0.06 (+0.85%) | 3,514,999 |
| 8 Dec 2023 | CNY | 7.21 | 7.23 | 7.07 | 7.08 | 7.08 | -0.13 (-1.80%) | 5,590,970 |
| 7 Dec 2023 | CNY | 7.16 | 7.25 | 7.11 | 7.21 | 7.21 | +0.05 (+0.70%) | 4,502,300 |
| 6 Dec 2023 | CNY | 7.1 | 7.24 | 7.05 | 7.16 | 7.16 | +0.06 (+0.85%) | 3,369,900 |
| 5 Dec 2023 | CNY | 7.19 | 7.22 | 7.09 | 7.1 | 7.1 | -0.11 (-1.53%) | 3,401,700 |
| 4 Dec 2023 | CNY | 7.24 | 7.3 | 7.19 | 7.21 | 7.21 | -0.02 (-0.28%) | 2,813,162 |
| 1 Dec 2023 | CNY | 7.15 | 7.25 | 7.12 | 7.23 | 7.23 | +0.08 (+1.12%) | 3,061,200 |
| 30 Nov 2023 | CNY | 7.21 | 7.21 | 7.09 | 7.15 | 7.15 | -0.06 (-0.83%) | 4,132,594 |
| 29 Nov 2023 | CNY | 7.34 | 7.34 | 7.17 | 7.21 | 7.21 | -0.13 (-1.77%) | 4,924,487 |
| 28 Nov 2023 | CNY | 7.31 | 7.35 | 7.26 | 7.34 | 7.34 | +0.03 (+0.41%) | 3,057,428 |
| 27 Nov 2023 | CNY | 7.29 | 7.37 | 7.26 | 7.31 | 7.31 | 0.0 (0.0%) | 3,063,292 |
| 24 Nov 2023 | CNY | 7.38 | 7.43 | 7.28 | 7.31 | 7.31 | -0.11 (-1.48%) | 5,227,369 |
| 23 Nov 2023 | CNY | 7.4 | 7.47 | 7.3 | 7.42 | 7.42 | 0.0 (0.0%) | 5,389,840 |
