| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 8.64 | 8.79 | 8.6 | 8.66 | 8.66 | -0.05 (-0.57%) | 33,995,870 |
| 2 Jan 2024 | CNY | 8.83 | 8.89 | 8.7 | 8.71 | 8.71 | -0.15 (-1.69%) | 38,259,340 |
| 29 Dec 2023 | CNY | 8.97 | 9.02 | 8.81 | 8.86 | 8.86 | -0.12 (-1.34%) | 57,970,971 |
| 28 Dec 2023 | CNY | 8.35 | 9.06 | 8.33 | 8.98 | 8.98 | +0.59 (+7.03%) | 102,687,237 |
| 27 Dec 2023 | CNY | 8.39 | 8.42 | 8.12 | 8.39 | 8.39 | +0.02 (+0.24%) | 29,049,174 |
| 26 Dec 2023 | CNY | 8.45 | 8.51 | 8.36 | 8.37 | 8.37 | -0.1 (-1.18%) | 23,013,613 |
| 25 Dec 2023 | CNY | 8.38 | 8.56 | 8.35 | 8.47 | 8.47 | +0.1 (+1.19%) | 38,285,774 |
| 22 Dec 2023 | CNY | 8.25 | 8.47 | 8.16 | 8.37 | 8.37 | +0.12 (+1.45%) | 51,407,262 |
| 21 Dec 2023 | CNY | 7.97 | 8.34 | 7.95 | 8.25 | 8.25 | +0.22 (+2.74%) | 58,093,021 |
| 20 Dec 2023 | CNY | 8.19 | 8.21 | 8.01 | 8.03 | 8.03 | -0.13 (-1.59%) | 32,317,753 |
| 19 Dec 2023 | CNY | 8.15 | 8.31 | 8.1 | 8.16 | 8.16 | +0.01 (+0.12%) | 36,546,432 |
| 18 Dec 2023 | CNY | 8.33 | 8.41 | 8.11 | 8.15 | 8.15 | -0.22 (-2.63%) | 38,896,816 |
| 15 Dec 2023 | CNY | 8.39 | 8.54 | 8.33 | 8.37 | 8.37 | +0.03 (+0.36%) | 41,019,396 |
| 14 Dec 2023 | CNY | 8.41 | 8.49 | 8.34 | 8.34 | 8.34 | +0.01 (+0.12%) | 25,507,070 |
| 13 Dec 2023 | CNY | 8.55 | 8.55 | 8.33 | 8.33 | 8.33 | -0.26 (-3.03%) | 45,097,778 |
| 12 Dec 2023 | CNY | 8.7 | 8.74 | 8.55 | 8.59 | 8.59 | -0.1 (-1.15%) | 32,133,972 |
| 11 Dec 2023 | CNY | 8.69 | 8.72 | 8.52 | 8.69 | 8.69 | -0.05 (-0.57%) | 37,763,261 |
| 8 Dec 2023 | CNY | 8.7 | 8.74 | 8.6 | 8.74 | 8.74 | +0.01 (+0.11%) | 52,274,067 |
| 7 Dec 2023 | CNY | 8.66 | 8.76 | 8.42 | 8.73 | 8.73 | +0.04 (+0.46%) | 58,345,719 |
| 6 Dec 2023 | CNY | 8.6 | 8.85 | 8.57 | 8.69 | 8.69 | +0.05 (+0.58%) | 45,588,396 |
| 5 Dec 2023 | CNY | 8.7 | 8.83 | 8.63 | 8.64 | 8.64 | -0.08 (-0.92%) | 32,226,643 |
| 4 Dec 2023 | CNY | 8.93 | 8.94 | 8.72 | 8.72 | 8.72 | -0.16 (-1.80%) | 42,782,905 |
| 1 Dec 2023 | CNY | 8.87 | 8.88 | 8.73 | 8.88 | 8.88 | 0.0 (0.0%) | 39,635,814 |
| 30 Nov 2023 | CNY | 9.07 | 9.13 | 8.79 | 8.88 | 8.88 | -0.18 (-1.99%) | 67,061,543 |
| 29 Nov 2023 | CNY | 9.26 | 9.27 | 9.04 | 9.06 | 9.06 | -0.19 (-2.05%) | 44,406,760 |
| 28 Nov 2023 | CNY | 9.43 | 9.46 | 9.18 | 9.25 | 9.25 | -0.2 (-2.12%) | 61,814,921 |
| 27 Nov 2023 | CNY | 9.8 | 9.83 | 9.45 | 9.45 | 9.45 | -0.43 (-4.35%) | 62,271,866 |
| 24 Nov 2023 | CNY | 9.95 | 10.05 | 9.84 | 9.88 | 9.88 | -0.14 (-1.40%) | 38,268,025 |
| 23 Nov 2023 | CNY | 9.77 | 10.1 | 9.76 | 10.02 | 10.02 | +0.34 (+3.51%) | 79,436,884 |
| 22 Nov 2023 | CNY | 9.78 | 9.84 | 9.67 | 9.68 | 9.68 | -0.17 (-1.73%) | 39,922,121 |
