| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 7.77 | 7.92 | 7.73 | 7.85 | 7.85 | +0.07 (+0.90%) | 3,269,377 |
| 12 Dec 2023 | CNY | 7.75 | 7.79 | 7.62 | 7.78 | 7.78 | +0.06 (+0.78%) | 2,519,040 |
| 11 Dec 2023 | CNY | 7.57 | 7.8 | 7.56 | 7.72 | 7.72 | +0.08 (+1.05%) | 3,895,600 |
| 8 Dec 2023 | CNY | 7.88 | 7.88 | 7.64 | 7.64 | 7.64 | -0.24 (-3.05%) | 4,238,840 |
| 7 Dec 2023 | CNY | 7.91 | 7.95 | 7.76 | 7.88 | 7.88 | -0.05 (-0.63%) | 2,899,747 |
| 6 Dec 2023 | CNY | 7.81 | 8.03 | 7.74 | 7.93 | 7.93 | +0.14 (+1.80%) | 4,756,997 |
| 5 Dec 2023 | CNY | 7.93 | 7.99 | 7.77 | 7.79 | 7.79 | -0.18 (-2.26%) | 3,944,310 |
| 4 Dec 2023 | CNY | 7.79 | 8 | 7.79 | 7.97 | 7.97 | +0.2 (+2.57%) | 5,379,380 |
| 1 Dec 2023 | CNY | 7.75 | 7.89 | 7.71 | 7.77 | 7.77 | +0.02 (+0.26%) | 3,729,297 |
| 30 Nov 2023 | CNY | 7.83 | 7.88 | 7.69 | 7.75 | 7.75 | -0.02 (-0.26%) | 3,122,170 |
| 29 Nov 2023 | CNY | 7.86 | 7.88 | 7.75 | 7.77 | 7.77 | -0.07 (-0.89%) | 2,128,590 |
| 28 Nov 2023 | CNY | 7.75 | 7.84 | 7.72 | 7.84 | 7.84 | +0.07 (+0.90%) | 2,161,240 |
| 27 Nov 2023 | CNY | 7.77 | 7.85 | 7.72 | 7.77 | 7.77 | 0.0 (0.0%) | 2,241,890 |
| 24 Nov 2023 | CNY | 7.83 | 7.87 | 7.76 | 7.77 | 7.77 | -0.07 (-0.89%) | 2,123,050 |
| 23 Nov 2023 | CNY | 7.79 | 7.84 | 7.75 | 7.84 | 7.84 | +0.05 (+0.64%) | 1,914,830 |
| 22 Nov 2023 | CNY | 7.82 | 7.91 | 7.78 | 7.79 | 7.79 | -0.04 (-0.51%) | 2,460,820 |
| 21 Nov 2023 | CNY | 7.85 | 7.91 | 7.81 | 7.83 | 7.83 | -0.03 (-0.38%) | 2,080,510 |
| 20 Nov 2023 | CNY | 7.86 | 7.9 | 7.74 | 7.86 | 7.86 | 0.0 (0.0%) | 2,352,970 |
| 17 Nov 2023 | CNY | 7.77 | 7.89 | 7.74 | 7.86 | 7.86 | +0.08 (+1.03%) | 3,026,920 |
| 16 Nov 2023 | CNY | 7.81 | 7.85 | 7.76 | 7.78 | 7.78 | -0.03 (-0.38%) | 2,602,670 |
| 15 Nov 2023 | CNY | 7.77 | 7.83 | 7.72 | 7.81 | 7.81 | +0.05 (+0.64%) | 2,739,270 |
| 14 Nov 2023 | CNY | 7.73 | 7.77 | 7.63 | 7.76 | 7.76 | +0.07 (+0.91%) | 2,526,450 |
| 13 Nov 2023 | CNY | 7.61 | 7.69 | 7.54 | 7.69 | 7.69 | +0.15 (+1.99%) | 3,043,630 |
| 10 Nov 2023 | CNY | 7.49 | 7.61 | 7.43 | 7.54 | 7.54 | +0.06 (+0.80%) | 2,675,840 |
| 9 Nov 2023 | CNY | 7.52 | 7.57 | 7.44 | 7.48 | 7.48 | -0.04 (-0.53%) | 2,703,160 |
| 8 Nov 2023 | CNY | 7.56 | 7.64 | 7.48 | 7.52 | 7.52 | -0.04 (-0.53%) | 2,534,020 |
| 7 Nov 2023 | CNY | 7.51 | 7.66 | 7.5 | 7.56 | 7.56 | 0.0 (0.0%) | 2,715,875 |
| 6 Nov 2023 | CNY | 7.58 | 7.64 | 7.53 | 7.56 | 7.56 | 0.0 (0.0%) | 4,098,800 |
| 3 Nov 2023 | CNY | 7.58 | 7.62 | 7.54 | 7.56 | 7.56 | -0.04 (-0.53%) | 3,532,020 |
| 2 Nov 2023 | CNY | 7.67 | 7.76 | 7.58 | 7.6 | 7.6 | -0.15 (-1.94%) | 5,760,540 |
