| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 7.59 | 7.69 | 7.53 | 7.65 | 7.65 | +0.06 (+0.79%) | 3,697,900 |
| 8 Jan 2024 | CNY | 7.7 | 7.75 | 7.58 | 7.59 | 7.59 | -0.11 (-1.43%) | 3,641,600 |
| 5 Jan 2024 | CNY | 7.66 | 7.78 | 7.63 | 7.7 | 7.7 | +0.05 (+0.65%) | 4,726,560 |
| 4 Jan 2024 | CNY | 7.7 | 7.71 | 7.64 | 7.65 | 7.65 | -0.05 (-0.65%) | 3,362,260 |
| 3 Jan 2024 | CNY | 7.67 | 7.73 | 7.65 | 7.7 | 7.7 | +0.04 (+0.52%) | 3,088,000 |
| 2 Jan 2024 | CNY | 7.73 | 7.74 | 7.66 | 7.66 | 7.66 | -0.05 (-0.65%) | 4,400,360 |
| 29 Dec 2023 | CNY | 7.84 | 7.84 | 7.7 | 7.71 | 7.71 | -0.12 (-1.53%) | 5,300,700 |
| 28 Dec 2023 | CNY | 7.65 | 7.85 | 7.62 | 7.83 | 7.83 | +0.18 (+2.35%) | 3,205,200 |
| 27 Dec 2023 | CNY | 7.68 | 7.75 | 7.61 | 7.65 | 7.65 | -0.07 (-0.91%) | 3,098,200 |
| 26 Dec 2023 | CNY | 7.82 | 7.84 | 7.7 | 7.72 | 7.72 | -0.09 (-1.15%) | 2,401,400 |
| 25 Dec 2023 | CNY | 7.83 | 7.83 | 7.76 | 7.81 | 7.81 | -0.02 (-0.26%) | 2,013,600 |
| 22 Dec 2023 | CNY | 7.91 | 7.91 | 7.72 | 7.83 | 7.83 | -0.07 (-0.89%) | 2,826,200 |
| 21 Dec 2023 | CNY | 7.85 | 7.91 | 7.77 | 7.9 | 7.9 | +0.05 (+0.64%) | 2,112,900 |
| 20 Dec 2023 | CNY | 7.96 | 7.97 | 7.85 | 7.85 | 7.85 | -0.06 (-0.76%) | 2,823,660 |
| 19 Dec 2023 | CNY | 8.04 | 8.08 | 7.88 | 7.91 | 7.91 | -0.1 (-1.25%) | 4,132,200 |
| 18 Dec 2023 | CNY | 8.19 | 8.25 | 7.99 | 8.01 | 8.01 | -0.17 (-2.08%) | 4,882,100 |
| 15 Dec 2023 | CNY | 8.16 | 8.25 | 8.12 | 8.18 | 8.18 | +0.09 (+1.11%) | 3,586,200 |
| 14 Dec 2023 | CNY | 8.1 | 8.17 | 8.08 | 8.09 | 8.09 | 0.0 (0.0%) | 1,808,900 |
| 13 Dec 2023 | CNY | 8.21 | 8.21 | 8.07 | 8.09 | 8.09 | -0.13 (-1.58%) | 2,967,200 |
| 12 Dec 2023 | CNY | 8.01 | 8.22 | 7.99 | 8.22 | 8.22 | +0.21 (+2.62%) | 4,424,210 |
| 11 Dec 2023 | CNY | 8.01 | 8.02 | 7.86 | 8.01 | 8.01 | -0.04 (-0.50%) | 3,947,580 |
| 8 Dec 2023 | CNY | 8.18 | 8.19 | 8.04 | 8.05 | 8.05 | -0.13 (-1.59%) | 2,855,700 |
| 7 Dec 2023 | CNY | 8.07 | 8.21 | 8.07 | 8.18 | 8.18 | +0.08 (+0.99%) | 3,546,180 |
| 6 Dec 2023 | CNY | 8.04 | 8.14 | 7.99 | 8.1 | 8.1 | +0.06 (+0.75%) | 3,485,400 |
| 5 Dec 2023 | CNY | 8.12 | 8.15 | 8.02 | 8.04 | 8.04 | -0.08 (-0.99%) | 2,987,000 |
| 4 Dec 2023 | CNY | 8.18 | 8.19 | 8.08 | 8.12 | 8.12 | -0.06 (-0.73%) | 3,465,430 |
| 1 Dec 2023 | CNY | 8.15 | 8.24 | 8.11 | 8.18 | 8.18 | +0.05 (+0.62%) | 3,479,500 |
| 30 Nov 2023 | CNY | 8.15 | 8.18 | 8.09 | 8.13 | 8.13 | -0.02 (-0.25%) | 2,351,350 |
| 29 Nov 2023 | CNY | 8.27 | 8.27 | 8.12 | 8.15 | 8.15 | -0.1 (-1.21%) | 4,222,150 |
| 28 Nov 2023 | CNY | 8.25 | 8.28 | 8.19 | 8.25 | 8.25 | 0.0 (0.0%) | 3,065,100 |
