| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 7.26 | 7.32 | 7.22 | 7.27 | 7.27 | +0.01 (+0.14%) | 3,753,170 |
| 8 Jan 2024 | CNY | 7.36 | 7.42 | 7.25 | 7.26 | 7.26 | -0.13 (-1.76%) | 3,770,240 |
| 5 Jan 2024 | CNY | 7.52 | 7.55 | 7.34 | 7.39 | 7.39 | -0.14 (-1.86%) | 3,900,600 |
| 4 Jan 2024 | CNY | 7.56 | 7.58 | 7.5 | 7.53 | 7.53 | -0.03 (-0.40%) | 2,984,950 |
| 3 Jan 2024 | CNY | 7.58 | 7.6 | 7.49 | 7.56 | 7.56 | -0.02 (-0.26%) | 3,862,400 |
| 2 Jan 2024 | CNY | 7.55 | 7.63 | 7.54 | 7.58 | 7.58 | +0.05 (+0.66%) | 4,846,000 |
| 29 Dec 2023 | CNY | 7.49 | 7.55 | 7.47 | 7.53 | 7.53 | +0.03 (+0.40%) | 6,604,120 |
| 28 Dec 2023 | CNY | 7.42 | 7.52 | 7.33 | 7.5 | 7.5 | +0.1 (+1.35%) | 5,400,700 |
| 27 Dec 2023 | CNY | 7.42 | 7.48 | 7.3 | 7.4 | 7.4 | -0.01 (-0.13%) | 4,067,400 |
| 26 Dec 2023 | CNY | 7.48 | 7.53 | 7.41 | 7.41 | 7.41 | -0.07 (-0.94%) | 4,108,200 |
| 25 Dec 2023 | CNY | 7.55 | 7.6 | 7.41 | 7.48 | 7.48 | -0.16 (-2.09%) | 5,503,140 |
| 22 Dec 2023 | CNY | 7.79 | 7.81 | 7.62 | 7.64 | 7.64 | -0.14 (-1.80%) | 6,080,600 |
| 21 Dec 2023 | CNY | 7.76 | 7.82 | 7.6 | 7.78 | 7.78 | -0.01 (-0.13%) | 6,812,900 |
| 20 Dec 2023 | CNY | 7.97 | 8.01 | 7.79 | 7.79 | 7.79 | -0.14 (-1.77%) | 6,229,400 |
| 19 Dec 2023 | CNY | 8.05 | 8.17 | 7.85 | 7.93 | 7.93 | -0.07 (-0.88%) | 9,442,540 |
| 18 Dec 2023 | CNY | 8.1 | 8.18 | 7.95 | 8 | 8 | -0.15 (-1.84%) | 11,647,600 |
| 15 Dec 2023 | CNY | 8.21 | 8.55 | 8.12 | 8.15 | 8.15 | -0.1 (-1.21%) | 18,506,200 |
| 14 Dec 2023 | CNY | 8.05 | 8.36 | 7.96 | 8.25 | 8.25 | +0.22 (+2.74%) | 24,204,140 |
| 13 Dec 2023 | CNY | 8.04 | 8.23 | 8.02 | 8.03 | 8.03 | -0.01 (-0.12%) | 11,600,800 |
| 12 Dec 2023 | CNY | 7.97 | 8.1 | 7.89 | 8.04 | 8.04 | +0.01 (+0.12%) | 12,371,960 |
| 11 Dec 2023 | CNY | 7.69 | 8.3 | 7.6 | 8.03 | 8.03 | +0.31 (+4.02%) | 19,107,160 |
| 8 Dec 2023 | CNY | 7.76 | 7.92 | 7.68 | 7.72 | 7.72 | +0.03 (+0.39%) | 13,059,210 |
| 7 Dec 2023 | CNY | 7.68 | 7.7 | 7.61 | 7.69 | 7.69 | +0.01 (+0.13%) | 3,199,200 |
| 6 Dec 2023 | CNY | 7.6 | 7.74 | 7.6 | 7.68 | 7.68 | +0.02 (+0.26%) | 3,437,300 |
| 5 Dec 2023 | CNY | 7.79 | 7.79 | 7.66 | 7.66 | 7.66 | -0.13 (-1.67%) | 4,619,680 |
| 4 Dec 2023 | CNY | 7.84 | 7.87 | 7.76 | 7.79 | 7.79 | -0.05 (-0.64%) | 4,211,150 |
| 1 Dec 2023 | CNY | 7.9 | 7.95 | 7.8 | 7.84 | 7.84 | -0.07 (-0.88%) | 5,820,560 |
| 30 Nov 2023 | CNY | 7.86 | 7.96 | 7.82 | 7.91 | 7.91 | +0.04 (+0.51%) | 5,735,200 |
| 29 Nov 2023 | CNY | 7.97 | 8.03 | 7.85 | 7.87 | 7.87 | -0.09 (-1.13%) | 4,724,740 |
| 28 Nov 2023 | CNY | 7.92 | 7.99 | 7.88 | 7.96 | 7.96 | +0.02 (+0.25%) | 3,137,410 |
