| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 8.12 | 8.23 | 7.95 | 8.1 | 8.1 | -0.05 (-0.61%) | 1,759,023 |
| 20 Dec 2023 | CNY | 8.23 | 8.27 | 8.09 | 8.15 | 8.15 | +0.01 (+0.12%) | 1,788,581 |
| 19 Dec 2023 | CNY | 8.02 | 8.16 | 7.96 | 8.14 | 8.14 | +0.12 (+1.50%) | 1,539,558 |
| 18 Dec 2023 | CNY | 8.18 | 8.27 | 7.83 | 8.02 | 8.02 | -0.22 (-2.67%) | 1,961,797 |
| 15 Dec 2023 | CNY | 8.32 | 8.36 | 8.16 | 8.24 | 8.24 | -0.02 (-0.24%) | 854,416 |
| 14 Dec 2023 | CNY | 8.24 | 8.39 | 8.19 | 8.26 | 8.26 | +0.06 (+0.73%) | 1,119,635 |
| 13 Dec 2023 | CNY | 8.24 | 8.32 | 8.15 | 8.2 | 8.2 | -0.04 (-0.49%) | 1,196,579 |
| 12 Dec 2023 | CNY | 8.46 | 8.46 | 8.04 | 8.24 | 8.24 | -0.05 (-0.60%) | 2,035,791 |
| 11 Dec 2023 | CNY | 8.12 | 8.33 | 8.1 | 8.29 | 8.29 | +0.18 (+2.22%) | 2,719,230 |
| 8 Dec 2023 | CNY | 8.49 | 8.49 | 8.03 | 8.11 | 8.11 | -0.25 (-2.99%) | 1,593,603 |
| 7 Dec 2023 | CNY | 8.43 | 8.5 | 8.22 | 8.36 | 8.36 | -0.03 (-0.36%) | 1,109,330 |
| 6 Dec 2023 | CNY | 8.41 | 8.55 | 8.33 | 8.39 | 8.39 | +0.02 (+0.24%) | 805,581 |
| 5 Dec 2023 | CNY | 8.49 | 8.53 | 8.34 | 8.37 | 8.37 | -0.1 (-1.18%) | 987,789 |
| 4 Dec 2023 | CNY | 8.5 | 8.68 | 8.42 | 8.47 | 8.47 | -0.01 (-0.12%) | 1,149,623 |
| 1 Dec 2023 | CNY | 8.6 | 8.64 | 8.41 | 8.48 | 8.48 | -0.02 (-0.24%) | 1,429,315 |
| 30 Nov 2023 | CNY | 8.65 | 8.68 | 8.35 | 8.5 | 8.5 | -0.12 (-1.39%) | 1,060,588 |
| 29 Nov 2023 | CNY | 8.64 | 8.82 | 8.54 | 8.62 | 8.62 | -0.09 (-1.03%) | 1,704,926 |
| 28 Nov 2023 | CNY | 8.53 | 8.88 | 8.48 | 8.71 | 8.71 | +0.17 (+1.99%) | 2,414,719 |
| 27 Nov 2023 | CNY | 8.45 | 8.63 | 8.41 | 8.54 | 8.54 | +0.11 (+1.30%) | 1,987,213 |
| 24 Nov 2023 | CNY | 8.6 | 8.64 | 8.31 | 8.43 | 8.43 | -0.16 (-1.86%) | 2,030,409 |
| 23 Nov 2023 | CNY | 8.5 | 8.65 | 8.43 | 8.59 | 8.59 | +0.13 (+1.54%) | 1,097,563 |
| 22 Nov 2023 | CNY | 8.57 | 8.63 | 8.44 | 8.46 | 8.46 | -0.11 (-1.28%) | 993,575 |
| 21 Nov 2023 | CNY | 8.69 | 8.81 | 8.55 | 8.57 | 8.57 | -0.21 (-2.39%) | 1,598,727 |
| 20 Nov 2023 | CNY | 8.7 | 8.86 | 8.54 | 8.78 | 8.78 | 0.0 (0.0%) | 2,090,789 |
| 17 Nov 2023 | CNY | 8.5 | 8.79 | 8.42 | 8.78 | 8.78 | +0.32 (+3.78%) | 2,157,485 |
| 16 Nov 2023 | CNY | 8.53 | 8.6 | 8.44 | 8.46 | 8.46 | -0.07 (-0.82%) | 812,965 |
| 15 Nov 2023 | CNY | 8.47 | 8.57 | 8.42 | 8.53 | 8.53 | +0.09 (+1.07%) | 1,054,384 |
| 14 Nov 2023 | CNY | 8.48 | 8.54 | 8.39 | 8.44 | 8.44 | -0.04 (-0.47%) | 1,243,319 |
| 13 Nov 2023 | CNY | 8.5 | 8.53 | 8.42 | 8.48 | 8.48 | 0.0 (0.0%) | 983,274 |
| 10 Nov 2023 | CNY | 8.68 | 8.68 | 8.36 | 8.48 | 8.48 | +0.01 (+0.12%) | 1,232,603 |
