| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | CNY | 9 | 9.07 | 8.82 | 8.87 | 8.87 | -0.11 (-1.22%) | 1,471,377 |
| 4 Jan 2024 | CNY | 9 | 9.01 | 8.91 | 8.98 | 8.98 | -0.02 (-0.22%) | 1,512,014 |
| 3 Jan 2024 | CNY | 8.99 | 9.06 | 8.9 | 9 | 9 | +0.02 (+0.22%) | 1,910,746 |
| 2 Jan 2024 | CNY | 8.9 | 9.04 | 8.9 | 8.98 | 8.98 | +0.1 (+1.13%) | 2,131,836 |
| 29 Dec 2023 | CNY | 8.76 | 8.89 | 8.7 | 8.88 | 8.88 | +0.2 (+2.30%) | 2,210,536 |
| 28 Dec 2023 | CNY | 8.56 | 8.74 | 8.41 | 8.68 | 8.68 | +0.12 (+1.40%) | 2,154,436 |
| 27 Dec 2023 | CNY | 8.46 | 8.57 | 8.43 | 8.56 | 8.56 | +0.12 (+1.42%) | 1,296,826 |
| 26 Dec 2023 | CNY | 8.5 | 8.56 | 8.42 | 8.44 | 8.44 | -0.11 (-1.29%) | 1,562,959 |
| 25 Dec 2023 | CNY | 8.66 | 8.68 | 8.48 | 8.55 | 8.55 | -0.1 (-1.16%) | 2,050,141 |
| 22 Dec 2023 | CNY | 8.82 | 8.85 | 8.63 | 8.65 | 8.65 | -0.19 (-2.15%) | 2,054,349 |
| 21 Dec 2023 | CNY | 8.8 | 8.89 | 8.56 | 8.84 | 8.84 | +0.03 (+0.34%) | 2,713,645 |
| 20 Dec 2023 | CNY | 8.79 | 8.96 | 8.76 | 8.81 | 8.81 | +0.01 (+0.11%) | 2,255,479 |
| 19 Dec 2023 | CNY | 8.74 | 8.87 | 8.68 | 8.8 | 8.8 | +0.04 (+0.46%) | 2,496,156 |
| 18 Dec 2023 | CNY | 8.91 | 8.97 | 8.75 | 8.76 | 8.76 | -0.2 (-2.23%) | 2,683,977 |
| 15 Dec 2023 | CNY | 8.99 | 9.01 | 8.86 | 8.96 | 8.96 | +0.03 (+0.34%) | 3,066,285 |
| 14 Dec 2023 | CNY | 8.88 | 9 | 8.88 | 8.93 | 8.93 | +0.03 (+0.34%) | 2,114,290 |
| 13 Dec 2023 | CNY | 8.85 | 9.04 | 8.84 | 8.9 | 8.9 | +0.03 (+0.34%) | 2,418,846 |
| 12 Dec 2023 | CNY | 8.8 | 8.89 | 8.76 | 8.87 | 8.87 | +0.08 (+0.91%) | 2,438,036 |
| 11 Dec 2023 | CNY | 8.75 | 8.85 | 8.6 | 8.79 | 8.79 | +0.04 (+0.46%) | 3,795,207 |
| 8 Dec 2023 | CNY | 8.92 | 8.99 | 8.71 | 8.75 | 8.75 | -0.16 (-1.80%) | 3,196,457 |
| 7 Dec 2023 | CNY | 8.92 | 9.05 | 8.86 | 8.91 | 8.91 | -0.01 (-0.11%) | 2,527,882 |
| 6 Dec 2023 | CNY | 8.87 | 9.04 | 8.81 | 8.92 | 8.92 | +0.09 (+1.02%) | 3,071,540 |
| 5 Dec 2023 | CNY | 9.04 | 9.04 | 8.82 | 8.83 | 8.83 | -0.21 (-2.32%) | 3,380,783 |
| 4 Dec 2023 | CNY | 9.05 | 9.17 | 9 | 9.04 | 9.04 | -0.04 (-0.44%) | 2,593,965 |
| 1 Dec 2023 | CNY | 9.12 | 9.15 | 8.94 | 9.08 | 9.08 | -0.03 (-0.33%) | 3,462,726 |
| 30 Nov 2023 | CNY | 9.23 | 9.23 | 9 | 9.11 | 9.11 | -0.09 (-0.98%) | 2,974,270 |
| 29 Nov 2023 | CNY | 9.33 | 9.33 | 9.18 | 9.2 | 9.2 | -0.09 (-0.97%) | 2,410,507 |
| 28 Nov 2023 | CNY | 9.17 | 9.35 | 9.15 | 9.29 | 9.29 | +0.12 (+1.31%) | 2,683,742 |
| 27 Nov 2023 | CNY | 9.11 | 9.21 | 9.07 | 9.17 | 9.17 | +0.06 (+0.66%) | 3,085,396 |
| 24 Nov 2023 | CNY | 9.3 | 9.32 | 9.06 | 9.11 | 9.11 | -0.12 (-1.30%) | 2,906,026 |
