| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 8 | 8.08 | 7.96 | 7.99 | 7.99 | -0.02 (-0.25%) | 3,084,240 |
| 13 Dec 2023 | CNY | 8 | 8.12 | 7.94 | 8.01 | 8.01 | +0.03 (+0.38%) | 4,586,924 |
| 12 Dec 2023 | CNY | 7.99 | 7.99 | 7.91 | 7.98 | 7.98 | +0.01 (+0.13%) | 2,870,580 |
| 11 Dec 2023 | CNY | 7.9 | 8.02 | 7.85 | 7.97 | 7.97 | -0.01 (-0.13%) | 4,100,786 |
| 8 Dec 2023 | CNY | 8.1 | 8.18 | 7.97 | 7.98 | 7.98 | -0.11 (-1.36%) | 4,071,780 |
| 7 Dec 2023 | CNY | 8.17 | 8.17 | 8.04 | 8.09 | 8.09 | -0.08 (-0.98%) | 4,322,512 |
| 6 Dec 2023 | CNY | 8.07 | 8.29 | 8.07 | 8.17 | 8.17 | +0.04 (+0.49%) | 3,957,014 |
| 5 Dec 2023 | CNY | 8.24 | 8.26 | 8.13 | 8.13 | 8.13 | -0.09 (-1.09%) | 3,406,000 |
| 4 Dec 2023 | CNY | 8.3 | 8.3 | 8.17 | 8.22 | 8.22 | -0.04 (-0.48%) | 4,728,580 |
| 1 Dec 2023 | CNY | 8.39 | 8.42 | 8.25 | 8.26 | 8.26 | -0.13 (-1.55%) | 4,670,148 |
| 30 Nov 2023 | CNY | 8.46 | 8.46 | 8.31 | 8.39 | 8.39 | -0.03 (-0.36%) | 4,216,180 |
| 29 Nov 2023 | CNY | 8.46 | 8.51 | 8.41 | 8.42 | 8.42 | -0.04 (-0.47%) | 3,429,180 |
| 28 Nov 2023 | CNY | 8.42 | 8.49 | 8.36 | 8.46 | 8.46 | +0.04 (+0.48%) | 4,176,124 |
| 27 Nov 2023 | CNY | 8.38 | 8.5 | 8.34 | 8.42 | 8.42 | +0.02 (+0.24%) | 5,401,488 |
| 24 Nov 2023 | CNY | 8.56 | 8.56 | 8.35 | 8.4 | 8.4 | -0.14 (-1.64%) | 4,398,784 |
| 23 Nov 2023 | CNY | 8.54 | 8.55 | 8.46 | 8.54 | 8.54 | +0.04 (+0.47%) | 3,619,160 |
| 22 Nov 2023 | CNY | 8.63 | 8.66 | 8.49 | 8.5 | 8.5 | -0.08 (-0.93%) | 4,057,598 |
| 21 Nov 2023 | CNY | 8.74 | 8.79 | 8.57 | 8.58 | 8.58 | -0.17 (-1.94%) | 4,812,100 |
| 20 Nov 2023 | CNY | 8.6 | 8.78 | 8.52 | 8.75 | 8.75 | +0.15 (+1.74%) | 7,672,842 |
| 17 Nov 2023 | CNY | 8.46 | 8.65 | 8.45 | 8.6 | 8.6 | +0.1 (+1.18%) | 5,474,290 |
| 16 Nov 2023 | CNY | 8.53 | 8.6 | 8.49 | 8.5 | 8.5 | -0.08 (-0.93%) | 3,300,692 |
| 15 Nov 2023 | CNY | 8.57 | 8.62 | 8.45 | 8.58 | 8.58 | +0.04 (+0.47%) | 4,745,918 |
| 14 Nov 2023 | CNY | 8.54 | 8.63 | 8.47 | 8.54 | 8.54 | 0.0 (0.0%) | 5,781,444 |
| 13 Nov 2023 | CNY | 8.45 | 8.54 | 8.42 | 8.54 | 8.54 | +0.14 (+1.67%) | 5,757,320 |
| 10 Nov 2023 | CNY | 8.36 | 8.44 | 8.29 | 8.4 | 8.4 | +0.05 (+0.60%) | 3,995,852 |
| 9 Nov 2023 | CNY | 8.45 | 8.48 | 8.3 | 8.35 | 8.35 | -0.09 (-1.07%) | 5,863,550 |
| 8 Nov 2023 | CNY | 8.62 | 8.64 | 8.38 | 8.44 | 8.44 | -0.18 (-2.09%) | 5,955,131 |
| 7 Nov 2023 | CNY | 8.47 | 8.67 | 8.41 | 8.62 | 8.62 | +0.15 (+1.77%) | 3,801,217 |
| 6 Nov 2023 | CNY | 8.45 | 8.53 | 8.27 | 8.47 | 8.47 | +0.19 (+2.29%) | 6,358,374 |
| 3 Nov 2023 | CNY | 8.12 | 8.36 | 8.07 | 8.28 | 8.28 | +0.23 (+2.86%) | 6,896,856 |
