| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 8.35 | 8.47 | 8.28 | 8.45 | 8.45 | +0.12 (+1.44%) | 1,116,993 |
| 28 Dec 2023 | CNY | 8.08 | 8.36 | 8.02 | 8.33 | 8.33 | +0.21 (+2.59%) | 1,568,124 |
| 27 Dec 2023 | CNY | 8.12 | 8.18 | 7.96 | 8.12 | 8.12 | +0.05 (+0.62%) | 1,423,357 |
| 26 Dec 2023 | CNY | 8.29 | 8.29 | 8.02 | 8.07 | 8.07 | -0.1 (-1.22%) | 1,650,252 |
| 25 Dec 2023 | CNY | 8.31 | 8.31 | 8.08 | 8.17 | 8.17 | -0.07 (-0.85%) | 2,396,311 |
| 22 Dec 2023 | CNY | 8.47 | 8.5 | 8.24 | 8.24 | 8.24 | -0.25 (-2.94%) | 2,256,299 |
| 21 Dec 2023 | CNY | 8.48 | 8.51 | 8.19 | 8.49 | 8.49 | +0.03 (+0.35%) | 2,690,442 |
| 20 Dec 2023 | CNY | 8.47 | 8.64 | 8.41 | 8.46 | 8.46 | -0.01 (-0.12%) | 1,269,502 |
| 19 Dec 2023 | CNY | 8.53 | 8.53 | 8.33 | 8.47 | 8.47 | -0.01 (-0.12%) | 1,423,155 |
| 18 Dec 2023 | CNY | 8.66 | 8.66 | 8.45 | 8.48 | 8.48 | -0.13 (-1.51%) | 1,584,394 |
| 15 Dec 2023 | CNY | 8.65 | 8.67 | 8.54 | 8.61 | 8.61 | -0.03 (-0.35%) | 1,256,436 |
| 14 Dec 2023 | CNY | 8.54 | 8.71 | 8.52 | 8.64 | 8.64 | +0.13 (+1.53%) | 2,186,212 |
| 13 Dec 2023 | CNY | 8.43 | 8.63 | 8.39 | 8.51 | 8.51 | +0.07 (+0.83%) | 2,361,248 |
| 12 Dec 2023 | CNY | 8.47 | 8.57 | 8.33 | 8.44 | 8.44 | -0.06 (-0.71%) | 2,687,204 |
| 11 Dec 2023 | CNY | 8.46 | 8.63 | 8.4 | 8.5 | 8.5 | +0.01 (+0.12%) | 2,900,054 |
| 8 Dec 2023 | CNY | 8.77 | 8.83 | 8.46 | 8.49 | 8.49 | -0.28 (-3.19%) | 2,176,331 |
| 7 Dec 2023 | CNY | 8.83 | 8.9 | 8.7 | 8.77 | 8.77 | -0.01 (-0.11%) | 1,549,376 |
| 6 Dec 2023 | CNY | 8.74 | 8.9 | 8.65 | 8.78 | 8.78 | +0.04 (+0.46%) | 1,992,726 |
| 5 Dec 2023 | CNY | 8.88 | 8.98 | 8.74 | 8.74 | 8.74 | -0.12 (-1.35%) | 2,269,500 |
| 4 Dec 2023 | CNY | 8.88 | 8.97 | 8.8 | 8.86 | 8.86 | +0.03 (+0.34%) | 2,124,487 |
| 1 Dec 2023 | CNY | 8.91 | 8.94 | 8.77 | 8.83 | 8.83 | -0.1 (-1.12%) | 2,449,929 |
| 30 Nov 2023 | CNY | 9 | 9.09 | 8.77 | 8.93 | 8.93 | -0.14 (-1.54%) | 2,497,589 |
| 29 Nov 2023 | CNY | 9.11 | 9.17 | 8.95 | 9.07 | 9.07 | -0.06 (-0.66%) | 3,404,838 |
| 28 Nov 2023 | CNY | 8.81 | 9.31 | 8.72 | 9.13 | 9.13 | +0.34 (+3.87%) | 5,079,236 |
| 27 Nov 2023 | CNY | 8.73 | 8.94 | 8.67 | 8.79 | 8.79 | +0.07 (+0.80%) | 1,997,610 |
| 24 Nov 2023 | CNY | 8.98 | 8.98 | 8.69 | 8.72 | 8.72 | -0.16 (-1.80%) | 1,281,335 |
| 23 Nov 2023 | CNY | 8.83 | 8.94 | 8.79 | 8.88 | 8.88 | +0.05 (+0.57%) | 1,790,266 |
| 22 Nov 2023 | CNY | 8.78 | 8.91 | 8.78 | 8.83 | 8.83 | -0.02 (-0.23%) | 1,555,333 |
| 21 Nov 2023 | CNY | 8.91 | 8.97 | 8.82 | 8.85 | 8.85 | -0.07 (-0.78%) | 1,415,250 |
| 20 Nov 2023 | CNY | 8.92 | 8.93 | 8.78 | 8.92 | 8.92 | +0.08 (+0.90%) | 1,506,557 |
