| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 7.17 | 7.2 | 6.96 | 7.19 | 7.19 | -0.01 (-0.14%) | 2,981,544 |
| 20 Dec 2023 | CNY | 7.25 | 7.35 | 7.05 | 7.2 | 7.2 | -0.01 (-0.14%) | 2,578,796 |
| 19 Dec 2023 | CNY | 7.06 | 7.24 | 7.04 | 7.21 | 7.21 | +0.1 (+1.41%) | 2,777,955 |
| 18 Dec 2023 | CNY | 7.18 | 7.25 | 7.06 | 7.11 | 7.11 | -0.16 (-2.20%) | 3,826,925 |
| 15 Dec 2023 | CNY | 7.22 | 7.27 | 7.14 | 7.27 | 7.27 | +0.1 (+1.39%) | 2,504,305 |
| 14 Dec 2023 | CNY | 7.17 | 7.26 | 7.16 | 7.17 | 7.17 | -0.02 (-0.28%) | 1,876,810 |
| 13 Dec 2023 | CNY | 7.18 | 7.27 | 7.1 | 7.19 | 7.19 | +0.02 (+0.28%) | 2,434,074 |
| 12 Dec 2023 | CNY | 7.24 | 7.25 | 7.08 | 7.17 | 7.17 | -0.06 (-0.83%) | 3,284,515 |
| 11 Dec 2023 | CNY | 7.15 | 7.33 | 7.1 | 7.23 | 7.23 | +0.06 (+0.84%) | 4,051,018 |
| 8 Dec 2023 | CNY | 7.34 | 7.4 | 7.15 | 7.17 | 7.17 | -0.14 (-1.92%) | 2,935,224 |
| 7 Dec 2023 | CNY | 7.27 | 7.37 | 7.24 | 7.31 | 7.31 | +0.02 (+0.27%) | 2,312,266 |
| 6 Dec 2023 | CNY | 7.26 | 7.38 | 7.24 | 7.29 | 7.29 | -0.01 (-0.14%) | 3,159,070 |
| 5 Dec 2023 | CNY | 7.45 | 7.45 | 7.24 | 7.3 | 7.3 | 0.0 (0.0%) | 3,205,939 |
| 4 Dec 2023 | CNY | 7.35 | 7.43 | 7.3 | 7.3 | 7.3 | -0.03 (-0.41%) | 3,426,820 |
| 1 Dec 2023 | CNY | 7.34 | 7.42 | 7.21 | 7.33 | 7.33 | +0.01 (+0.14%) | 2,884,996 |
| 30 Nov 2023 | CNY | 7.44 | 7.47 | 7.29 | 7.32 | 7.32 | -0.17 (-2.27%) | 3,306,637 |
| 29 Nov 2023 | CNY | 7.49 | 7.56 | 7.38 | 7.49 | 7.49 | +0.01 (+0.13%) | 2,549,312 |
| 28 Nov 2023 | CNY | 7.44 | 7.5 | 7.3 | 7.48 | 7.48 | +0.11 (+1.49%) | 2,619,929 |
| 27 Nov 2023 | CNY | 7.4 | 7.51 | 7.33 | 7.37 | 7.37 | +0.06 (+0.82%) | 4,344,231 |
| 24 Nov 2023 | CNY | 7.49 | 7.56 | 7.25 | 7.31 | 7.31 | -0.22 (-2.92%) | 5,589,904 |
| 23 Nov 2023 | CNY | 7.5 | 7.55 | 7.44 | 7.53 | 7.53 | +0.03 (+0.40%) | 1,750,034 |
| 22 Nov 2023 | CNY | 7.53 | 7.6 | 7.44 | 7.5 | 7.5 | -0.03 (-0.40%) | 2,555,801 |
| 21 Nov 2023 | CNY | 7.62 | 7.65 | 7.48 | 7.53 | 7.53 | -0.05 (-0.66%) | 3,051,290 |
| 20 Nov 2023 | CNY | 7.58 | 7.64 | 7.47 | 7.58 | 7.58 | +0.01 (+0.13%) | 2,739,226 |
| 17 Nov 2023 | CNY | 7.62 | 7.62 | 7.48 | 7.57 | 7.57 | +0.01 (+0.13%) | 1,822,236 |
| 16 Nov 2023 | CNY | 7.54 | 7.64 | 7.49 | 7.56 | 7.56 | +0.01 (+0.13%) | 2,934,353 |
| 15 Nov 2023 | CNY | 7.54 | 7.59 | 7.44 | 7.55 | 7.55 | +0.08 (+1.07%) | 2,952,451 |
| 14 Nov 2023 | CNY | 7.6 | 7.61 | 7.42 | 7.47 | 7.47 | -0.14 (-1.84%) | 3,846,376 |
| 13 Nov 2023 | CNY | 7.51 | 7.62 | 7.43 | 7.61 | 7.61 | +0.1 (+1.33%) | 4,032,075 |
| 10 Nov 2023 | CNY | 7.44 | 7.54 | 7.42 | 7.51 | 7.51 | +0.03 (+0.40%) | 2,694,232 |
