| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 8.25 | 8.48 | 8.2 | 8.34 | 8.34 | +0.09 (+1.09%) | 2,556,800 |
| 8 Jan 2024 | CNY | 8.39 | 8.48 | 8.23 | 8.25 | 8.25 | -0.14 (-1.67%) | 2,795,490 |
| 5 Jan 2024 | CNY | 8.55 | 8.62 | 8.34 | 8.39 | 8.39 | -0.15 (-1.76%) | 3,230,330 |
| 4 Jan 2024 | CNY | 8.49 | 8.56 | 8.43 | 8.54 | 8.54 | +0.06 (+0.71%) | 3,399,390 |
| 3 Jan 2024 | CNY | 8.55 | 8.6 | 8.41 | 8.48 | 8.48 | -0.07 (-0.82%) | 4,157,920 |
| 2 Jan 2024 | CNY | 8.46 | 8.59 | 8.38 | 8.55 | 8.55 | +0.09 (+1.06%) | 4,017,840 |
| 29 Dec 2023 | CNY | 8.4 | 8.55 | 8.35 | 8.46 | 8.46 | -0.01 (-0.12%) | 5,846,980 |
| 28 Dec 2023 | CNY | 8.27 | 8.62 | 8.22 | 8.47 | 8.47 | +0.18 (+2.17%) | 5,089,770 |
| 27 Dec 2023 | CNY | 8.35 | 8.42 | 8.15 | 8.29 | 8.29 | -0.08 (-0.96%) | 3,014,500 |
| 26 Dec 2023 | CNY | 8.39 | 8.46 | 8.3 | 8.37 | 8.37 | -0.05 (-0.59%) | 2,461,020 |
| 25 Dec 2023 | CNY | 8.5 | 8.52 | 8.31 | 8.42 | 8.42 | -0.06 (-0.71%) | 2,434,500 |
| 22 Dec 2023 | CNY | 8.74 | 8.8 | 8.47 | 8.48 | 8.48 | -0.25 (-2.86%) | 3,773,690 |
| 21 Dec 2023 | CNY | 8.65 | 8.77 | 8.55 | 8.73 | 8.73 | +0.03 (+0.34%) | 4,041,400 |
| 20 Dec 2023 | CNY | 8.87 | 8.9 | 8.7 | 8.7 | 8.7 | -0.16 (-1.81%) | 2,223,740 |
| 19 Dec 2023 | CNY | 8.75 | 8.93 | 8.75 | 8.86 | 8.86 | +0.07 (+0.80%) | 2,416,060 |
| 18 Dec 2023 | CNY | 8.97 | 9.06 | 8.79 | 8.79 | 8.79 | -0.32 (-3.51%) | 4,539,100 |
| 15 Dec 2023 | CNY | 9.1 | 9.55 | 9.03 | 9.11 | 9.11 | +0.1 (+1.11%) | 7,308,780 |
| 14 Dec 2023 | CNY | 9 | 9.19 | 8.99 | 9.01 | 9.01 | +0.02 (+0.22%) | 3,221,890 |
| 13 Dec 2023 | CNY | 9.25 | 9.28 | 8.99 | 8.99 | 8.99 | -0.3 (-3.23%) | 3,693,660 |
| 12 Dec 2023 | CNY | 9.09 | 9.44 | 9.09 | 9.29 | 9.29 | +0.19 (+2.09%) | 3,431,230 |
| 11 Dec 2023 | CNY | 9 | 9.16 | 8.91 | 9.1 | 9.1 | +0.04 (+0.44%) | 3,134,500 |
| 8 Dec 2023 | CNY | 9.22 | 9.32 | 9.06 | 9.06 | 9.06 | -0.16 (-1.74%) | 2,634,090 |
| 7 Dec 2023 | CNY | 9.3 | 9.31 | 9.08 | 9.22 | 9.22 | -0.06 (-0.65%) | 3,492,350 |
| 6 Dec 2023 | CNY | 9.29 | 9.35 | 9.22 | 9.28 | 9.28 | -0.01 (-0.11%) | 3,450,350 |
| 5 Dec 2023 | CNY | 9.3 | 9.42 | 9.24 | 9.29 | 9.29 | -0.05 (-0.54%) | 3,224,300 |
| 4 Dec 2023 | CNY | 9.46 | 9.46 | 9.2 | 9.34 | 9.34 | -0.1 (-1.06%) | 4,099,510 |
| 1 Dec 2023 | CNY | 9.23 | 9.47 | 9.14 | 9.44 | 9.44 | +0.2 (+2.16%) | 6,509,500 |
| 30 Nov 2023 | CNY | 9.21 | 9.34 | 9.15 | 9.24 | 9.24 | 0.0 (0.0%) | 5,233,740 |
| 29 Nov 2023 | CNY | 9.56 | 9.58 | 9.2 | 9.24 | 9.24 | -0.32 (-3.35%) | 6,975,040 |
| 28 Nov 2023 | CNY | 9.81 | 9.81 | 9.49 | 9.56 | 9.56 | -0.24 (-2.45%) | 5,510,230 |
