| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 5.5 | 5.5 | 5.41 | 5.41 | 5.41 | -0.09 (-1.64%) | 6,519,545 |
| 25 Dec 2023 | CNY | 5.52 | 5.54 | 5.48 | 5.5 | 5.5 | -0.01 (-0.18%) | 5,556,398 |
| 22 Dec 2023 | CNY | 5.54 | 5.57 | 5.46 | 5.51 | 5.51 | -0.01 (-0.18%) | 7,447,011 |
| 21 Dec 2023 | CNY | 5.46 | 5.54 | 5.43 | 5.52 | 5.52 | +0.06 (+1.10%) | 7,142,159 |
| 20 Dec 2023 | CNY | 5.49 | 5.51 | 5.46 | 5.46 | 5.46 | -0.02 (-0.36%) | 6,377,300 |
| 19 Dec 2023 | CNY | 5.46 | 5.51 | 5.45 | 5.48 | 5.48 | 0.0 (0.0%) | 6,274,471 |
| 18 Dec 2023 | CNY | 5.54 | 5.55 | 5.46 | 5.48 | 5.48 | -0.07 (-1.26%) | 12,140,012 |
| 15 Dec 2023 | CNY | 5.55 | 5.6 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 7,583,857 |
| 14 Dec 2023 | CNY | 5.54 | 5.59 | 5.54 | 5.55 | 5.55 | 0.0 (0.0%) | 6,033,564 |
| 13 Dec 2023 | CNY | 5.58 | 5.6 | 5.55 | 5.55 | 5.55 | -0.05 (-0.89%) | 6,417,203 |
| 12 Dec 2023 | CNY | 5.6 | 5.61 | 5.56 | 5.6 | 5.6 | +0.01 (+0.18%) | 7,734,426 |
| 11 Dec 2023 | CNY | 5.63 | 5.63 | 5.51 | 5.59 | 5.59 | -0.04 (-0.71%) | 20,526,425 |
| 8 Dec 2023 | CNY | 5.55 | 5.63 | 5.52 | 5.63 | 5.63 | +0.07 (+1.26%) | 24,966,784 |
| 7 Dec 2023 | CNY | 5.56 | 5.58 | 5.48 | 5.56 | 5.56 | +0.01 (+0.18%) | 13,050,151 |
| 6 Dec 2023 | CNY | 5.52 | 5.57 | 5.51 | 5.55 | 5.55 | +0.02 (+0.36%) | 8,476,746 |
| 5 Dec 2023 | CNY | 5.56 | 5.57 | 5.51 | 5.53 | 5.53 | -0.04 (-0.72%) | 9,803,430 |
| 4 Dec 2023 | CNY | 5.59 | 5.61 | 5.56 | 5.57 | 5.57 | -0.01 (-0.18%) | 9,385,850 |
| 1 Dec 2023 | CNY | 5.59 | 5.6 | 5.53 | 5.58 | 5.58 | 0.0 (0.0%) | 10,737,631 |
| 30 Nov 2023 | CNY | 5.51 | 5.61 | 5.49 | 5.58 | 5.58 | +0.07 (+1.27%) | 13,757,536 |
| 29 Nov 2023 | CNY | 5.57 | 5.58 | 5.5 | 5.51 | 5.51 | -0.05 (-0.90%) | 10,076,396 |
| 28 Nov 2023 | CNY | 5.52 | 5.57 | 5.48 | 5.56 | 5.56 | +0.05 (+0.91%) | 12,774,291 |
| 27 Nov 2023 | CNY | 5.5 | 5.54 | 5.45 | 5.51 | 5.51 | -0.01 (-0.18%) | 13,745,634 |
| 24 Nov 2023 | CNY | 5.52 | 5.54 | 5.49 | 5.52 | 5.52 | -0.01 (-0.18%) | 9,733,011 |
| 23 Nov 2023 | CNY | 5.47 | 5.53 | 5.45 | 5.53 | 5.53 | +0.05 (+0.91%) | 9,174,914 |
| 22 Nov 2023 | CNY | 5.49 | 5.53 | 5.48 | 5.48 | 5.48 | -0.02 (-0.36%) | 10,091,231 |
| 21 Nov 2023 | CNY | 5.5 | 5.54 | 5.48 | 5.5 | 5.5 | +0.01 (+0.18%) | 11,611,221 |
| 20 Nov 2023 | CNY | 5.46 | 5.5 | 5.42 | 5.49 | 5.49 | +0.03 (+0.55%) | 9,810,684 |
| 17 Nov 2023 | CNY | 5.43 | 5.47 | 5.43 | 5.46 | 5.46 | +0.01 (+0.18%) | 7,949,089 |
| 16 Nov 2023 | CNY | 5.52 | 5.52 | 5.44 | 5.45 | 5.45 | -0.05 (-0.91%) | 12,167,365 |
| 15 Nov 2023 | CNY | 5.46 | 5.53 | 5.46 | 5.5 | 5.5 | +0.07 (+1.29%) | 16,193,199 |
