| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2024 | CNY | 7.93 | 7.96 | 7.6 | 7.65 | 7.65 | -0.32 (-4.02%) | 11,503,805 |
| 5 Jan 2024 | CNY | 8.06 | 8.16 | 7.9 | 7.97 | 7.97 | -0.1 (-1.24%) | 7,402,486 |
| 4 Jan 2024 | CNY | 8.15 | 8.15 | 8.02 | 8.07 | 8.07 | -0.05 (-0.62%) | 4,922,251 |
| 3 Jan 2024 | CNY | 8.22 | 8.25 | 8.03 | 8.12 | 8.12 | -0.1 (-1.22%) | 7,775,555 |
| 2 Jan 2024 | CNY | 8.41 | 8.45 | 8.22 | 8.22 | 8.22 | -0.16 (-1.91%) | 7,479,954 |
| 29 Dec 2023 | CNY | 8.32 | 8.38 | 8.29 | 8.38 | 8.38 | +0.07 (+0.84%) | 8,124,175 |
| 28 Dec 2023 | CNY | 8.17 | 8.37 | 8.09 | 8.31 | 8.31 | +0.14 (+1.71%) | 8,552,108 |
| 27 Dec 2023 | CNY | 8.03 | 8.2 | 7.93 | 8.17 | 8.17 | +0.14 (+1.74%) | 7,366,897 |
| 26 Dec 2023 | CNY | 8.26 | 8.3 | 7.99 | 8.03 | 8.03 | -0.2 (-2.43%) | 8,733,817 |
| 25 Dec 2023 | CNY | 8.34 | 8.38 | 8.2 | 8.23 | 8.23 | -0.1 (-1.20%) | 5,578,979 |
| 22 Dec 2023 | CNY | 8.5 | 8.54 | 8.24 | 8.33 | 8.33 | -0.18 (-2.12%) | 9,293,766 |
| 21 Dec 2023 | CNY | 8.49 | 8.57 | 8.35 | 8.51 | 8.51 | +0.02 (+0.24%) | 8,194,482 |
| 20 Dec 2023 | CNY | 8.58 | 8.66 | 8.48 | 8.49 | 8.49 | -0.08 (-0.93%) | 6,381,025 |
| 19 Dec 2023 | CNY | 8.52 | 8.63 | 8.47 | 8.57 | 8.57 | +0.07 (+0.82%) | 5,422,038 |
| 18 Dec 2023 | CNY | 8.66 | 8.69 | 8.48 | 8.5 | 8.5 | -0.19 (-2.19%) | 6,878,549 |
| 15 Dec 2023 | CNY | 8.77 | 8.84 | 8.67 | 8.69 | 8.69 | -0.06 (-0.69%) | 6,317,863 |
| 14 Dec 2023 | CNY | 8.93 | 9 | 8.73 | 8.75 | 8.75 | -0.14 (-1.57%) | 10,282,703 |
| 13 Dec 2023 | CNY | 9.06 | 9.09 | 8.88 | 8.89 | 8.89 | -0.19 (-2.09%) | 9,640,039 |
| 12 Dec 2023 | CNY | 9.15 | 9.24 | 9.03 | 9.08 | 9.08 | -0.04 (-0.44%) | 10,775,414 |
| 11 Dec 2023 | CNY | 8.98 | 9.12 | 8.79 | 9.12 | 9.12 | +0.1 (+1.11%) | 12,281,820 |
| 8 Dec 2023 | CNY | 9.03 | 9.15 | 8.94 | 9.02 | 9.02 | +0.04 (+0.45%) | 13,587,221 |
| 7 Dec 2023 | CNY | 8.97 | 9.14 | 8.88 | 8.98 | 8.98 | +0.04 (+0.45%) | 8,590,206 |
| 6 Dec 2023 | CNY | 8.9 | 9.05 | 8.88 | 8.94 | 8.94 | +0.06 (+0.68%) | 6,806,108 |
| 5 Dec 2023 | CNY | 9.14 | 9.16 | 8.88 | 8.88 | 8.88 | -0.3 (-3.27%) | 13,376,857 |
| 4 Dec 2023 | CNY | 9.28 | 9.34 | 9.18 | 9.18 | 9.18 | -0.09 (-0.97%) | 9,371,550 |
| 1 Dec 2023 | CNY | 9.19 | 9.38 | 9.08 | 9.27 | 9.27 | +0.11 (+1.20%) | 12,281,310 |
| 30 Nov 2023 | CNY | 9.38 | 9.41 | 9.06 | 9.16 | 9.16 | -0.24 (-2.55%) | 15,911,519 |
| 29 Nov 2023 | CNY | 9.56 | 9.73 | 9.4 | 9.4 | 9.4 | -0.18 (-1.88%) | 17,768,248 |
| 28 Nov 2023 | CNY | 9.28 | 9.85 | 9.26 | 9.58 | 9.58 | +0.27 (+2.90%) | 25,092,035 |
| 27 Nov 2023 | CNY | 9.25 | 9.37 | 9.14 | 9.31 | 9.31 | +0.01 (+0.11%) | 15,467,058 |
