| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | CNY | 4.92 | 5.05 | 4.86 | 4.98 | 4.98 | +0.03 (+0.61%) | 16,033,615 |
| 27 Dec 2023 | CNY | 4.79 | 4.98 | 4.76 | 4.95 | 4.95 | +0.15 (+3.13%) | 15,403,514 |
| 26 Dec 2023 | CNY | 4.84 | 4.86 | 4.8 | 4.8 | 4.8 | -0.02 (-0.41%) | 11,402,385 |
| 25 Dec 2023 | CNY | 4.94 | 4.94 | 4.77 | 4.82 | 4.82 | -0.13 (-2.63%) | 16,904,699 |
| 22 Dec 2023 | CNY | 5.07 | 5.07 | 4.92 | 4.95 | 4.95 | -0.09 (-1.79%) | 18,997,530 |
| 21 Dec 2023 | CNY | 4.91 | 5.08 | 4.86 | 5.04 | 5.04 | +0.1 (+2.02%) | 22,804,124 |
| 20 Dec 2023 | CNY | 5.01 | 5.04 | 4.93 | 4.94 | 4.94 | -0.08 (-1.59%) | 17,872,443 |
| 19 Dec 2023 | CNY | 5.12 | 5.16 | 4.96 | 5.02 | 5.02 | -0.11 (-2.14%) | 25,035,345 |
| 18 Dec 2023 | CNY | 5.33 | 5.35 | 5.11 | 5.13 | 5.13 | -0.25 (-4.65%) | 35,782,466 |
| 15 Dec 2023 | CNY | 5.44 | 5.47 | 5.26 | 5.38 | 5.38 | -0.02 (-0.37%) | 47,400,718 |
| 14 Dec 2023 | CNY | 5.32 | 5.49 | 5.28 | 5.4 | 5.4 | +0.14 (+2.66%) | 42,519,547 |
| 13 Dec 2023 | CNY | 5.25 | 5.4 | 5.22 | 5.26 | 5.26 | +0.03 (+0.57%) | 46,165,485 |
| 12 Dec 2023 | CNY | 5.07 | 5.25 | 5.06 | 5.23 | 5.23 | +0.16 (+3.16%) | 38,517,073 |
| 11 Dec 2023 | CNY | 4.97 | 5.07 | 4.91 | 5.07 | 5.07 | +0.07 (+1.40%) | 22,224,822 |
| 8 Dec 2023 | CNY | 5.09 | 5.1 | 4.98 | 5 | 5 | -0.1 (-1.96%) | 27,958,900 |
| 7 Dec 2023 | CNY | 5.04 | 5.12 | 4.98 | 5.1 | 5.1 | +0.04 (+0.79%) | 31,510,300 |
| 6 Dec 2023 | CNY | 4.96 | 5.08 | 4.96 | 5.06 | 5.06 | +0.07 (+1.40%) | 20,254,500 |
| 5 Dec 2023 | CNY | 5.02 | 5.08 | 4.99 | 4.99 | 4.99 | -0.03 (-0.60%) | 17,770,500 |
| 4 Dec 2023 | CNY | 5.01 | 5.08 | 4.99 | 5.02 | 5.02 | +0.01 (+0.20%) | 16,868,214 |
| 1 Dec 2023 | CNY | 4.94 | 5.08 | 4.93 | 5.01 | 5.01 | +0.06 (+1.21%) | 25,595,867 |
| 30 Nov 2023 | CNY | 4.91 | 4.97 | 4.86 | 4.95 | 4.95 | +0.02 (+0.41%) | 18,711,200 |
| 29 Nov 2023 | CNY | 4.99 | 4.99 | 4.89 | 4.93 | 4.93 | -0.06 (-1.20%) | 18,020,889 |
| 28 Nov 2023 | CNY | 4.95 | 5.04 | 4.89 | 4.99 | 4.99 | +0.03 (+0.60%) | 23,402,962 |
| 27 Nov 2023 | CNY | 5.06 | 5.07 | 4.9 | 4.96 | 4.96 | -0.09 (-1.78%) | 28,612,119 |
| 24 Nov 2023 | CNY | 5.09 | 5.11 | 5.03 | 5.05 | 5.05 | -0.01 (-0.20%) | 30,314,750 |
| 23 Nov 2023 | CNY | 5.14 | 5.16 | 5.02 | 5.06 | 5.06 | -0.13 (-2.50%) | 51,155,587 |
| 22 Nov 2023 | CNY | 5.06 | 5.3 | 5 | 5.19 | 5.19 | +0.07 (+1.37%) | 64,288,034 |
| 21 Nov 2023 | CNY | 4.91 | 5.16 | 4.88 | 5.12 | 5.12 | +0.21 (+4.28%) | 45,413,565 |
| 20 Nov 2023 | CNY | 4.84 | 4.91 | 4.82 | 4.91 | 4.91 | +0.08 (+1.66%) | 16,912,016 |
| 17 Nov 2023 | CNY | 4.8 | 4.85 | 4.78 | 4.83 | 4.83 | +0.02 (+0.42%) | 14,074,813 |
