| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | CNY | 8.35 | 8.56 | 8.33 | 8.51 | 8.51 | +0.15 (+1.79%) | 6,094,423 |
| 27 Dec 2023 | CNY | 8.36 | 8.4 | 8.27 | 8.36 | 8.36 | +0.02 (+0.24%) | 2,878,106 |
| 26 Dec 2023 | CNY | 8.31 | 8.49 | 8.28 | 8.34 | 8.34 | +0.04 (+0.48%) | 3,745,250 |
| 25 Dec 2023 | CNY | 8.35 | 8.37 | 8.27 | 8.3 | 8.3 | -0.07 (-0.84%) | 2,209,700 |
| 22 Dec 2023 | CNY | 8.38 | 8.44 | 8.28 | 8.37 | 8.37 | -0.02 (-0.24%) | 3,533,761 |
| 21 Dec 2023 | CNY | 8.33 | 8.42 | 8.23 | 8.39 | 8.39 | -0.01 (-0.12%) | 3,996,485 |
| 20 Dec 2023 | CNY | 8.47 | 8.51 | 8.37 | 8.4 | 8.4 | -0.04 (-0.47%) | 2,566,300 |
| 19 Dec 2023 | CNY | 8.42 | 8.48 | 8.39 | 8.44 | 8.44 | -0.02 (-0.24%) | 2,656,961 |
| 18 Dec 2023 | CNY | 8.59 | 8.59 | 8.43 | 8.46 | 8.46 | -0.14 (-1.63%) | 4,499,100 |
| 15 Dec 2023 | CNY | 8.68 | 8.7 | 8.57 | 8.6 | 8.6 | -0.07 (-0.81%) | 4,278,600 |
| 14 Dec 2023 | CNY | 8.65 | 8.81 | 8.62 | 8.67 | 8.67 | +0.02 (+0.23%) | 4,843,843 |
| 13 Dec 2023 | CNY | 8.7 | 8.75 | 8.64 | 8.65 | 8.65 | -0.05 (-0.57%) | 3,994,753 |
| 12 Dec 2023 | CNY | 8.69 | 8.72 | 8.64 | 8.7 | 8.7 | 0.0 (0.0%) | 4,711,800 |
| 11 Dec 2023 | CNY | 8.71 | 8.73 | 8.53 | 8.7 | 8.7 | -0.06 (-0.68%) | 7,011,708 |
| 8 Dec 2023 | CNY | 8.88 | 8.94 | 8.75 | 8.76 | 8.76 | -0.09 (-1.02%) | 6,943,292 |
| 7 Dec 2023 | CNY | 8.84 | 8.9 | 8.71 | 8.85 | 8.85 | +0.06 (+0.68%) | 6,063,559 |
| 6 Dec 2023 | CNY | 8.72 | 8.89 | 8.71 | 8.79 | 8.79 | +0.05 (+0.57%) | 3,549,100 |
| 5 Dec 2023 | CNY | 8.87 | 8.88 | 8.73 | 8.74 | 8.74 | -0.13 (-1.47%) | 4,683,900 |
| 4 Dec 2023 | CNY | 8.79 | 8.99 | 8.79 | 8.87 | 8.87 | +0.1 (+1.14%) | 8,386,000 |
| 1 Dec 2023 | CNY | 8.73 | 8.79 | 8.7 | 8.77 | 8.77 | +0.04 (+0.46%) | 3,459,641 |
| 30 Nov 2023 | CNY | 8.77 | 8.79 | 8.68 | 8.73 | 8.73 | -0.04 (-0.46%) | 3,341,977 |
| 29 Nov 2023 | CNY | 8.92 | 8.93 | 8.76 | 8.77 | 8.77 | -0.17 (-1.90%) | 4,877,200 |
| 28 Nov 2023 | CNY | 8.84 | 8.98 | 8.72 | 8.94 | 8.94 | +0.07 (+0.79%) | 6,950,900 |
| 27 Nov 2023 | CNY | 8.86 | 8.9 | 8.79 | 8.87 | 8.87 | +0.04 (+0.45%) | 4,579,977 |
| 24 Nov 2023 | CNY | 8.86 | 8.88 | 8.81 | 8.83 | 8.83 | -0.03 (-0.34%) | 3,375,623 |
| 23 Nov 2023 | CNY | 8.8 | 8.87 | 8.78 | 8.86 | 8.86 | +0.06 (+0.68%) | 3,193,300 |
| 22 Nov 2023 | CNY | 8.84 | 8.88 | 8.79 | 8.8 | 8.8 | -0.06 (-0.68%) | 4,003,800 |
| 21 Nov 2023 | CNY | 8.93 | 8.96 | 8.85 | 8.86 | 8.86 | -0.06 (-0.67%) | 4,301,268 |
| 20 Nov 2023 | CNY | 8.85 | 8.93 | 8.81 | 8.92 | 8.92 | +0.06 (+0.68%) | 4,465,545 |
| 17 Nov 2023 | CNY | 8.83 | 8.89 | 8.78 | 8.86 | 8.86 | +0.03 (+0.34%) | 3,167,534 |
