| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 9.27 | 9.29 | 9.11 | 9.16 | 9.16 | -0.13 (-1.40%) | 12,371,010 |
| 26 Dec 2023 | CNY | 9.36 | 9.41 | 9.21 | 9.29 | 9.29 | -0.08 (-0.85%) | 14,049,209 |
| 25 Dec 2023 | CNY | 9.05 | 9.41 | 9.05 | 9.37 | 9.37 | +0.29 (+3.19%) | 20,898,726 |
| 22 Dec 2023 | CNY | 9.05 | 9.23 | 9.01 | 9.08 | 9.08 | +0.02 (+0.22%) | 10,402,100 |
| 21 Dec 2023 | CNY | 8.94 | 9.09 | 8.82 | 9.06 | 9.06 | +0.06 (+0.67%) | 8,811,640 |
| 20 Dec 2023 | CNY | 9.2 | 9.26 | 8.99 | 9 | 9 | -0.23 (-2.49%) | 9,962,216 |
| 19 Dec 2023 | CNY | 9.24 | 9.34 | 9.15 | 9.23 | 9.23 | +0.03 (+0.33%) | 11,781,611 |
| 18 Dec 2023 | CNY | 9.27 | 9.34 | 9.17 | 9.2 | 9.2 | -0.07 (-0.76%) | 10,909,906 |
| 15 Dec 2023 | CNY | 9.39 | 9.39 | 9.18 | 9.27 | 9.27 | -0.05 (-0.54%) | 10,754,264 |
| 14 Dec 2023 | CNY | 9.39 | 9.49 | 9.31 | 9.32 | 9.32 | -0.07 (-0.75%) | 9,248,776 |
| 13 Dec 2023 | CNY | 9.39 | 9.51 | 9.36 | 9.39 | 9.39 | -0.05 (-0.53%) | 15,188,714 |
| 12 Dec 2023 | CNY | 9.13 | 9.6 | 9.11 | 9.44 | 9.44 | +0.31 (+3.40%) | 28,149,591 |
| 11 Dec 2023 | CNY | 8.9 | 9.14 | 8.82 | 9.13 | 9.13 | +0.19 (+2.13%) | 8,256,729 |
| 8 Dec 2023 | CNY | 9.05 | 9.13 | 8.93 | 8.94 | 8.94 | -0.11 (-1.22%) | 9,216,426 |
| 7 Dec 2023 | CNY | 9.12 | 9.14 | 8.98 | 9.05 | 9.05 | -0.08 (-0.88%) | 8,354,240 |
| 6 Dec 2023 | CNY | 9.11 | 9.23 | 9.09 | 9.13 | 9.13 | +0.03 (+0.33%) | 7,315,753 |
| 5 Dec 2023 | CNY | 9.35 | 9.39 | 9.1 | 9.1 | 9.1 | -0.27 (-2.88%) | 11,762,800 |
| 4 Dec 2023 | CNY | 9.27 | 9.43 | 9.2 | 9.37 | 9.37 | +0.13 (+1.41%) | 13,155,474 |
| 1 Dec 2023 | CNY | 9.25 | 9.3 | 9.1 | 9.24 | 9.24 | -0.01 (-0.11%) | 10,740,986 |
| 30 Nov 2023 | CNY | 9.23 | 9.53 | 9.16 | 9.25 | 9.25 | +0.01 (+0.11%) | 17,736,756 |
| 29 Nov 2023 | CNY | 9.37 | 9.37 | 9.19 | 9.24 | 9.24 | -0.11 (-1.18%) | 6,993,083 |
| 28 Nov 2023 | CNY | 9.29 | 9.37 | 9.25 | 9.35 | 9.35 | +0.06 (+0.65%) | 6,238,846 |
| 27 Nov 2023 | CNY | 9.19 | 9.35 | 9.18 | 9.29 | 9.29 | +0.07 (+0.76%) | 6,486,100 |
| 24 Nov 2023 | CNY | 9.42 | 9.42 | 9.19 | 9.22 | 9.22 | -0.21 (-2.23%) | 7,911,065 |
| 23 Nov 2023 | CNY | 9.38 | 9.44 | 9.26 | 9.43 | 9.43 | +0.1 (+1.07%) | 6,469,900 |
| 22 Nov 2023 | CNY | 9.44 | 9.5 | 9.33 | 9.33 | 9.33 | -0.12 (-1.27%) | 7,542,200 |
| 21 Nov 2023 | CNY | 9.6 | 9.62 | 9.43 | 9.45 | 9.45 | -0.15 (-1.56%) | 9,371,865 |
| 20 Nov 2023 | CNY | 9.43 | 9.61 | 9.42 | 9.6 | 9.6 | +0.16 (+1.69%) | 11,364,500 |
| 17 Nov 2023 | CNY | 9.34 | 9.44 | 9.3 | 9.44 | 9.44 | +0.07 (+0.75%) | 7,155,926 |
| 16 Nov 2023 | CNY | 9.47 | 9.51 | 9.35 | 9.37 | 9.37 | -0.1 (-1.06%) | 8,498,540 |
