| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 8.08 | 8.17 | 8.06 | 8.14 | 8.14 | +0.04 (+0.49%) | 2,061,100 |
| 8 Jan 2024 | CNY | 8.1 | 8.16 | 8.01 | 8.1 | 8.1 | -0.02 (-0.25%) | 2,473,910 |
| 5 Jan 2024 | CNY | 8.19 | 8.25 | 8.05 | 8.12 | 8.12 | -0.07 (-0.85%) | 1,568,530 |
| 4 Jan 2024 | CNY | 8.11 | 8.21 | 8.09 | 8.19 | 8.19 | +0.04 (+0.49%) | 1,778,680 |
| 3 Jan 2024 | CNY | 8.13 | 8.24 | 8.05 | 8.15 | 8.15 | +0.01 (+0.12%) | 1,967,050 |
| 2 Jan 2024 | CNY | 7.93 | 8.19 | 7.91 | 8.14 | 8.14 | +0.21 (+2.65%) | 2,811,290 |
| 29 Dec 2023 | CNY | 7.95 | 7.97 | 7.87 | 7.93 | 7.93 | -0.04 (-0.50%) | 1,897,840 |
| 28 Dec 2023 | CNY | 7.84 | 8 | 7.72 | 7.97 | 7.97 | +0.13 (+1.66%) | 1,700,660 |
| 27 Dec 2023 | CNY | 7.74 | 7.87 | 7.71 | 7.84 | 7.84 | +0.11 (+1.42%) | 1,366,160 |
| 26 Dec 2023 | CNY | 7.89 | 7.91 | 7.69 | 7.73 | 7.73 | -0.17 (-2.15%) | 2,305,900 |
| 25 Dec 2023 | CNY | 7.9 | 7.91 | 7.77 | 7.9 | 7.9 | 0.0 (0.0%) | 2,692,510 |
| 22 Dec 2023 | CNY | 7.98 | 8.02 | 7.85 | 7.9 | 7.9 | -0.06 (-0.75%) | 1,893,590 |
| 21 Dec 2023 | CNY | 7.86 | 8.01 | 7.76 | 7.96 | 7.96 | +0.07 (+0.89%) | 1,707,070 |
| 20 Dec 2023 | CNY | 7.95 | 8.05 | 7.84 | 7.89 | 7.89 | -0.03 (-0.38%) | 1,470,960 |
| 19 Dec 2023 | CNY | 7.87 | 7.95 | 7.73 | 7.92 | 7.92 | +0.04 (+0.51%) | 1,716,920 |
| 18 Dec 2023 | CNY | 8.02 | 8.03 | 7.87 | 7.88 | 7.88 | -0.14 (-1.75%) | 1,703,760 |
| 15 Dec 2023 | CNY | 8.04 | 8.06 | 7.95 | 8.02 | 8.02 | 0.0 (0.0%) | 1,770,210 |
| 14 Dec 2023 | CNY | 8.02 | 8.08 | 7.96 | 8.02 | 8.02 | +0.02 (+0.25%) | 1,515,390 |
| 13 Dec 2023 | CNY | 7.96 | 8.1 | 7.91 | 8 | 8 | +0.04 (+0.50%) | 1,862,920 |
| 12 Dec 2023 | CNY | 7.91 | 7.99 | 7.78 | 7.96 | 7.96 | +0.06 (+0.76%) | 1,417,840 |
| 11 Dec 2023 | CNY | 7.74 | 7.97 | 7.72 | 7.9 | 7.9 | +0.14 (+1.80%) | 2,717,680 |
| 8 Dec 2023 | CNY | 7.96 | 8.04 | 7.74 | 7.76 | 7.76 | -0.24 (-3%) | 1,863,850 |
| 7 Dec 2023 | CNY | 7.97 | 8.09 | 7.94 | 8 | 8 | +0.01 (+0.13%) | 2,119,690 |
| 6 Dec 2023 | CNY | 7.87 | 8.03 | 7.86 | 7.99 | 7.99 | +0.1 (+1.27%) | 1,823,200 |
| 5 Dec 2023 | CNY | 7.99 | 8.03 | 7.88 | 7.89 | 7.89 | -0.04 (-0.50%) | 1,783,900 |
| 4 Dec 2023 | CNY | 8 | 8.07 | 7.86 | 7.93 | 7.93 | -0.07 (-0.88%) | 2,170,230 |
| 1 Dec 2023 | CNY | 7.96 | 8.09 | 7.94 | 8 | 8 | -0.03 (-0.37%) | 2,597,810 |
| 30 Nov 2023 | CNY | 8.12 | 8.15 | 7.94 | 8.03 | 8.03 | -0.05 (-0.62%) | 2,731,510 |
| 29 Nov 2023 | CNY | 8.14 | 8.16 | 8.03 | 8.08 | 8.08 | -0.05 (-0.62%) | 2,264,730 |
| 28 Nov 2023 | CNY | 8.09 | 8.2 | 8.01 | 8.13 | 8.13 | 0.0 (0.0%) | 2,741,010 |
