| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 7.66 | 7.85 | 7.6 | 7.83 | 7.83 | +0.15 (+1.95%) | 1,819,700 |
| 20 Dec 2023 | CNY | 7.81 | 7.82 | 7.66 | 7.68 | 7.68 | -0.09 (-1.16%) | 1,237,000 |
| 19 Dec 2023 | CNY | 7.74 | 7.81 | 7.7 | 7.77 | 7.77 | 0.0 (0.0%) | 922,000 |
| 18 Dec 2023 | CNY | 7.97 | 8 | 7.73 | 7.77 | 7.77 | -0.17 (-2.14%) | 1,492,223 |
| 15 Dec 2023 | CNY | 7.88 | 7.96 | 7.86 | 7.94 | 7.94 | +0.06 (+0.76%) | 1,142,223 |
| 14 Dec 2023 | CNY | 7.87 | 7.94 | 7.82 | 7.88 | 7.88 | +0.03 (+0.38%) | 993,900 |
| 13 Dec 2023 | CNY | 7.89 | 7.91 | 7.82 | 7.85 | 7.85 | -0.03 (-0.38%) | 927,023 |
| 12 Dec 2023 | CNY | 7.8 | 7.89 | 7.79 | 7.88 | 7.88 | +0.08 (+1.03%) | 1,419,412 |
| 11 Dec 2023 | CNY | 7.62 | 7.8 | 7.51 | 7.8 | 7.8 | +0.18 (+2.36%) | 1,763,700 |
| 8 Dec 2023 | CNY | 7.88 | 7.9 | 7.62 | 7.62 | 7.62 | -0.26 (-3.30%) | 2,672,400 |
| 7 Dec 2023 | CNY | 7.87 | 7.95 | 7.83 | 7.88 | 7.88 | -0.02 (-0.25%) | 1,521,400 |
| 6 Dec 2023 | CNY | 7.93 | 7.96 | 7.87 | 7.9 | 7.9 | +0.03 (+0.38%) | 943,300 |
| 5 Dec 2023 | CNY | 7.98 | 8.01 | 7.87 | 7.87 | 7.87 | -0.11 (-1.38%) | 1,311,400 |
| 4 Dec 2023 | CNY | 8.06 | 8.1 | 7.95 | 7.98 | 7.98 | -0.12 (-1.48%) | 1,781,023 |
| 1 Dec 2023 | CNY | 8.02 | 8.14 | 7.98 | 8.1 | 8.1 | +0.08 (+1.00%) | 1,731,000 |
| 30 Nov 2023 | CNY | 8 | 8.05 | 7.94 | 8.02 | 8.02 | +0.03 (+0.38%) | 1,324,300 |
| 29 Nov 2023 | CNY | 8.08 | 8.13 | 7.99 | 7.99 | 7.99 | -0.09 (-1.11%) | 1,324,800 |
| 28 Nov 2023 | CNY | 7.98 | 8.11 | 7.89 | 8.08 | 8.08 | +0.09 (+1.13%) | 2,050,172 |
| 27 Nov 2023 | CNY | 8.01 | 8.04 | 7.91 | 7.99 | 7.99 | -0.02 (-0.25%) | 2,133,712 |
| 24 Nov 2023 | CNY | 8.08 | 8.13 | 7.97 | 8.01 | 8.01 | -0.04 (-0.50%) | 2,058,500 |
| 23 Nov 2023 | CNY | 8.05 | 8.09 | 8 | 8.05 | 8.05 | +0.02 (+0.25%) | 1,707,900 |
| 22 Nov 2023 | CNY | 8.01 | 8.1 | 7.97 | 8.03 | 8.03 | +0.02 (+0.25%) | 1,913,000 |
| 21 Nov 2023 | CNY | 8.02 | 8.12 | 7.98 | 8.01 | 8.01 | -0.02 (-0.25%) | 2,077,123 |
| 20 Nov 2023 | CNY | 7.97 | 8.08 | 7.95 | 8.03 | 8.03 | +0.03 (+0.38%) | 3,066,000 |
| 17 Nov 2023 | CNY | 8.16 | 8.16 | 7.95 | 8 | 8 | -0.02 (-0.25%) | 3,483,000 |
| 16 Nov 2023 | CNY | 8.15 | 8.21 | 8.01 | 8.02 | 8.02 | -0.17 (-2.08%) | 3,289,200 |
| 15 Nov 2023 | CNY | 8.25 | 8.27 | 8.14 | 8.19 | 8.19 | -0.03 (-0.36%) | 3,204,112 |
| 14 Nov 2023 | CNY | 8.23 | 8.3 | 8.16 | 8.22 | 8.22 | +0.01 (+0.12%) | 6,185,191 |
| 13 Nov 2023 | CNY | 8.29 | 8.45 | 8.09 | 8.21 | 8.21 | -0.08 (-0.97%) | 7,373,927 |
| 10 Nov 2023 | CNY | 8.4 | 8.4 | 8.17 | 8.29 | 8.29 | 0.0 (0.0%) | 3,174,000 |
