| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 8.26 | 8.35 | 8.25 | 8.31 | 8.31 | +0.01 (+0.12%) | 9,787,591 |
| 28 Dec 2023 | CNY | 8.31 | 8.43 | 8.16 | 8.3 | 8.3 | +0.06 (+0.73%) | 15,503,230 |
| 27 Dec 2023 | CNY | 8.46 | 8.59 | 8.18 | 8.24 | 8.24 | -0.42 (-4.85%) | 25,093,428 |
| 26 Dec 2023 | CNY | 7.89 | 8.66 | 7.8 | 8.66 | 8.66 | +0.79 (+10.04%) | 21,062,203 |
| 25 Dec 2023 | CNY | 8 | 8 | 7.84 | 7.87 | 7.87 | -0.14 (-1.75%) | 2,359,660 |
| 22 Dec 2023 | CNY | 8.06 | 8.1 | 7.99 | 8.01 | 8.01 | -0.08 (-0.99%) | 1,974,932 |
| 21 Dec 2023 | CNY | 8 | 8.11 | 7.89 | 8.09 | 8.09 | +0.07 (+0.87%) | 2,276,876 |
| 20 Dec 2023 | CNY | 8.04 | 8.13 | 8.01 | 8.02 | 8.02 | 0.0 (0.0%) | 1,642,920 |
| 19 Dec 2023 | CNY | 8.1 | 8.15 | 7.98 | 8.02 | 8.02 | -0.08 (-0.99%) | 2,643,308 |
| 18 Dec 2023 | CNY | 8.28 | 8.28 | 8.08 | 8.1 | 8.1 | -0.18 (-2.17%) | 2,708,120 |
| 15 Dec 2023 | CNY | 8.28 | 8.34 | 8.24 | 8.28 | 8.28 | -0.01 (-0.12%) | 1,690,868 |
| 14 Dec 2023 | CNY | 8.21 | 8.31 | 8.21 | 8.29 | 8.29 | +0.08 (+0.97%) | 2,410,280 |
| 13 Dec 2023 | CNY | 8.24 | 8.3 | 8.2 | 8.21 | 8.21 | -0.03 (-0.36%) | 2,065,856 |
| 12 Dec 2023 | CNY | 8.17 | 8.25 | 8.15 | 8.24 | 8.24 | +0.05 (+0.61%) | 1,922,356 |
| 11 Dec 2023 | CNY | 8.09 | 8.21 | 8.04 | 8.19 | 8.19 | +0.1 (+1.24%) | 3,198,872 |
| 8 Dec 2023 | CNY | 8.32 | 8.37 | 8.06 | 8.09 | 8.09 | -0.22 (-2.65%) | 6,477,432 |
| 7 Dec 2023 | CNY | 8.36 | 8.37 | 8.28 | 8.31 | 8.31 | -0.07 (-0.84%) | 2,201,724 |
| 6 Dec 2023 | CNY | 8.35 | 8.43 | 8.32 | 8.38 | 8.38 | +0.03 (+0.36%) | 2,180,552 |
| 5 Dec 2023 | CNY | 8.47 | 8.48 | 8.35 | 8.35 | 8.35 | -0.12 (-1.42%) | 2,653,956 |
| 4 Dec 2023 | CNY | 8.45 | 8.53 | 8.44 | 8.47 | 8.47 | 0.0 (0.0%) | 2,289,272 |
| 1 Dec 2023 | CNY | 8.54 | 8.54 | 8.45 | 8.47 | 8.47 | -0.04 (-0.47%) | 2,420,892 |
| 30 Nov 2023 | CNY | 8.51 | 8.57 | 8.46 | 8.51 | 8.51 | -0.01 (-0.12%) | 2,535,928 |
| 29 Nov 2023 | CNY | 8.64 | 8.66 | 8.52 | 8.52 | 8.52 | -0.11 (-1.27%) | 4,404,172 |
| 28 Nov 2023 | CNY | 8.64 | 8.68 | 8.58 | 8.63 | 8.63 | 0.0 (0.0%) | 3,665,116 |
| 27 Nov 2023 | CNY | 8.61 | 8.66 | 8.57 | 8.63 | 8.63 | -0.01 (-0.12%) | 1,979,632 |
| 24 Nov 2023 | CNY | 8.71 | 8.74 | 8.61 | 8.64 | 8.64 | -0.07 (-0.80%) | 2,135,156 |
| 23 Nov 2023 | CNY | 8.67 | 8.72 | 8.64 | 8.71 | 8.71 | +0.06 (+0.69%) | 2,004,201 |
| 22 Nov 2023 | CNY | 8.72 | 8.74 | 8.64 | 8.65 | 8.65 | -0.06 (-0.69%) | 2,306,097 |
| 21 Nov 2023 | CNY | 8.81 | 8.83 | 8.67 | 8.71 | 8.71 | -0.12 (-1.36%) | 3,656,136 |
| 20 Nov 2023 | CNY | 8.84 | 8.92 | 8.75 | 8.83 | 8.83 | -0.01 (-0.11%) | 4,991,024 |
