| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2023 | CNY | 8.5 | 8.69 | 8.38 | 8.63 | 8.63 | +0.11 (+1.29%) | 3,696,010 |
| 8 Dec 2023 | CNY | 8.75 | 8.83 | 8.51 | 8.52 | 8.52 | -0.22 (-2.52%) | 2,394,610 |
| 7 Dec 2023 | CNY | 8.82 | 8.85 | 8.68 | 8.74 | 8.74 | -0.1 (-1.13%) | 2,026,760 |
| 6 Dec 2023 | CNY | 8.71 | 8.91 | 8.7 | 8.84 | 8.84 | +0.1 (+1.14%) | 2,071,700 |
| 5 Dec 2023 | CNY | 8.88 | 8.88 | 8.72 | 8.74 | 8.74 | -0.15 (-1.69%) | 1,841,470 |
| 4 Dec 2023 | CNY | 8.88 | 8.95 | 8.81 | 8.89 | 8.89 | +0.02 (+0.23%) | 2,007,530 |
| 1 Dec 2023 | CNY | 8.87 | 8.92 | 8.77 | 8.87 | 8.87 | +0.02 (+0.23%) | 1,758,800 |
| 30 Nov 2023 | CNY | 8.94 | 9.01 | 8.77 | 8.85 | 8.85 | -0.13 (-1.45%) | 2,201,400 |
| 29 Nov 2023 | CNY | 9.05 | 9.06 | 8.92 | 8.98 | 8.98 | -0.05 (-0.55%) | 2,061,650 |
| 28 Nov 2023 | CNY | 8.9 | 9.06 | 8.86 | 9.03 | 9.03 | +0.16 (+1.80%) | 2,380,600 |
| 27 Nov 2023 | CNY | 8.81 | 8.92 | 8.77 | 8.87 | 8.87 | +0.06 (+0.68%) | 2,253,690 |
| 24 Nov 2023 | CNY | 8.93 | 8.94 | 8.79 | 8.81 | 8.81 | -0.12 (-1.34%) | 1,533,390 |
| 23 Nov 2023 | CNY | 8.79 | 8.99 | 8.79 | 8.93 | 8.93 | +0.1 (+1.13%) | 1,810,800 |
| 22 Nov 2023 | CNY | 8.89 | 8.97 | 8.81 | 8.83 | 8.83 | -0.06 (-0.67%) | 1,860,870 |
| 21 Nov 2023 | CNY | 8.98 | 9.04 | 8.84 | 8.89 | 8.89 | -0.12 (-1.33%) | 1,675,810 |
| 20 Nov 2023 | CNY | 8.92 | 9.01 | 8.85 | 9.01 | 9.01 | +0.13 (+1.46%) | 2,216,170 |
| 17 Nov 2023 | CNY | 8.82 | 8.92 | 8.77 | 8.88 | 8.88 | +0.06 (+0.68%) | 1,605,760 |
| 16 Nov 2023 | CNY | 8.88 | 8.89 | 8.79 | 8.82 | 8.82 | -0.04 (-0.45%) | 1,803,830 |
| 15 Nov 2023 | CNY | 8.94 | 8.95 | 8.76 | 8.86 | 8.86 | 0.0 (0.0%) | 1,711,840 |
| 14 Nov 2023 | CNY | 8.84 | 8.9 | 8.79 | 8.86 | 8.86 | +0.02 (+0.23%) | 1,980,610 |
| 13 Nov 2023 | CNY | 8.7 | 8.84 | 8.7 | 8.84 | 8.84 | +0.19 (+2.20%) | 2,326,500 |
| 10 Nov 2023 | CNY | 8.66 | 8.72 | 8.6 | 8.65 | 8.65 | -0.01 (-0.12%) | 2,244,900 |
| 9 Nov 2023 | CNY | 8.77 | 8.8 | 8.64 | 8.66 | 8.66 | -0.11 (-1.25%) | 1,938,050 |
| 8 Nov 2023 | CNY | 8.78 | 8.84 | 8.69 | 8.77 | 8.77 | +0.02 (+0.23%) | 2,011,450 |
| 7 Nov 2023 | CNY | 8.76 | 8.79 | 8.68 | 8.75 | 8.75 | -0.01 (-0.11%) | 2,116,230 |
| 6 Nov 2023 | CNY | 8.69 | 8.77 | 8.64 | 8.76 | 8.76 | +0.12 (+1.39%) | 2,649,640 |
| 3 Nov 2023 | CNY | 8.51 | 8.73 | 8.51 | 8.64 | 8.64 | +0.12 (+1.41%) | 1,977,800 |
| 2 Nov 2023 | CNY | 8.56 | 8.65 | 8.49 | 8.52 | 8.52 | -0.03 (-0.35%) | 2,124,870 |
| 1 Nov 2023 | CNY | 8.44 | 8.6 | 8.38 | 8.55 | 8.55 | +0.08 (+0.94%) | 2,346,850 |
| 31 Oct 2023 | CNY | 8.52 | 8.54 | 8.36 | 8.47 | 8.47 | -0.02 (-0.24%) | 2,801,420 |
