| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 7.9 | 7.96 | 7.83 | 7.87 | 7.87 | -0.03 (-0.38%) | 12,199,840 |
| 8 Jan 2024 | CNY | 8.04 | 8.06 | 7.89 | 7.9 | 7.9 | -0.16 (-1.99%) | 15,739,850 |
| 5 Jan 2024 | CNY | 8.1 | 8.21 | 8.03 | 8.06 | 8.06 | -0.04 (-0.49%) | 12,549,200 |
| 4 Jan 2024 | CNY | 8.17 | 8.18 | 8.06 | 8.1 | 8.1 | -0.08 (-0.98%) | 11,827,130 |
| 3 Jan 2024 | CNY | 8.13 | 8.21 | 8.13 | 8.18 | 8.18 | +0.04 (+0.49%) | 9,634,300 |
| 2 Jan 2024 | CNY | 8.24 | 8.26 | 8.14 | 8.14 | 8.14 | -0.09 (-1.09%) | 13,102,920 |
| 29 Dec 2023 | CNY | 8.25 | 8.27 | 8.21 | 8.23 | 8.23 | -0.03 (-0.36%) | 14,629,760 |
| 28 Dec 2023 | CNY | 8.11 | 8.3 | 8.09 | 8.26 | 8.26 | +0.15 (+1.85%) | 18,824,300 |
| 27 Dec 2023 | CNY | 8.01 | 8.19 | 7.98 | 8.11 | 8.11 | +0.09 (+1.12%) | 14,285,510 |
| 26 Dec 2023 | CNY | 8.15 | 8.17 | 7.97 | 8.02 | 8.02 | -0.14 (-1.72%) | 14,522,300 |
| 25 Dec 2023 | CNY | 8.23 | 8.28 | 8.11 | 8.16 | 8.16 | -0.12 (-1.45%) | 12,756,100 |
| 22 Dec 2023 | CNY | 8.29 | 8.34 | 8.23 | 8.28 | 8.28 | -0.05 (-0.60%) | 12,938,500 |
| 21 Dec 2023 | CNY | 8.3 | 8.36 | 8.2 | 8.33 | 8.33 | -0.01 (-0.12%) | 20,013,350 |
| 20 Dec 2023 | CNY | 8.55 | 8.58 | 8.31 | 8.34 | 8.34 | -0.24 (-2.80%) | 24,848,880 |
| 19 Dec 2023 | CNY | 8.6 | 8.67 | 8.45 | 8.58 | 8.58 | -0.05 (-0.58%) | 24,486,900 |
| 18 Dec 2023 | CNY | 8.68 | 8.78 | 8.58 | 8.63 | 8.63 | -0.07 (-0.80%) | 23,890,110 |
| 15 Dec 2023 | CNY | 8.69 | 8.83 | 8.62 | 8.7 | 8.7 | +0.04 (+0.46%) | 27,782,180 |
| 14 Dec 2023 | CNY | 8.76 | 8.77 | 8.66 | 8.66 | 8.66 | -0.05 (-0.57%) | 19,251,900 |
| 13 Dec 2023 | CNY | 8.7 | 8.81 | 8.69 | 8.71 | 8.71 | -0.04 (-0.46%) | 22,786,600 |
| 12 Dec 2023 | CNY | 8.78 | 8.82 | 8.66 | 8.75 | 8.75 | -0.09 (-1.02%) | 24,723,280 |
| 11 Dec 2023 | CNY | 8.66 | 8.88 | 8.52 | 8.84 | 8.84 | +0.15 (+1.73%) | 37,272,060 |
| 8 Dec 2023 | CNY | 8.77 | 8.79 | 8.67 | 8.69 | 8.69 | -0.1 (-1.14%) | 25,087,890 |
| 7 Dec 2023 | CNY | 8.61 | 8.82 | 8.58 | 8.79 | 8.79 | +0.19 (+2.21%) | 37,908,600 |
| 6 Dec 2023 | CNY | 8.58 | 8.68 | 8.58 | 8.6 | 8.6 | -0.03 (-0.35%) | 20,070,640 |
| 5 Dec 2023 | CNY | 8.69 | 8.8 | 8.61 | 8.63 | 8.63 | -0.1 (-1.15%) | 30,890,600 |
| 4 Dec 2023 | CNY | 8.63 | 8.82 | 8.61 | 8.73 | 8.73 | +0.1 (+1.16%) | 27,654,860 |
| 1 Dec 2023 | CNY | 8.64 | 8.71 | 8.57 | 8.63 | 8.63 | 0.0 (0.0%) | 22,270,940 |
| 30 Nov 2023 | CNY | 8.51 | 8.66 | 8.51 | 8.63 | 8.63 | +0.06 (+0.70%) | 25,521,690 |
| 29 Nov 2023 | CNY | 8.65 | 8.69 | 8.56 | 8.57 | 8.57 | -0.06 (-0.70%) | 20,178,950 |
| 28 Nov 2023 | CNY | 8.64 | 8.68 | 8.58 | 8.63 | 8.63 | -0.02 (-0.23%) | 18,496,970 |
