| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 5.55 | 5.56 | 5.45 | 5.46 | 5.46 | -0.09 (-1.62%) | 8,997,400 |
| 25 Dec 2023 | CNY | 5.64 | 5.66 | 5.52 | 5.55 | 5.55 | -0.11 (-1.94%) | 12,507,800 |
| 22 Dec 2023 | CNY | 5.66 | 5.73 | 5.6 | 5.66 | 5.66 | 0.0 (0.0%) | 16,654,175 |
| 21 Dec 2023 | CNY | 5.6 | 5.66 | 5.54 | 5.66 | 5.66 | +0.07 (+1.25%) | 10,105,656 |
| 20 Dec 2023 | CNY | 5.67 | 5.69 | 5.59 | 5.59 | 5.59 | -0.07 (-1.24%) | 12,001,398 |
| 19 Dec 2023 | CNY | 5.68 | 5.69 | 5.61 | 5.66 | 5.66 | -0.04 (-0.70%) | 10,366,100 |
| 18 Dec 2023 | CNY | 5.78 | 5.78 | 5.66 | 5.7 | 5.7 | -0.06 (-1.04%) | 14,657,226 |
| 15 Dec 2023 | CNY | 5.83 | 5.86 | 5.74 | 5.76 | 5.76 | -0.05 (-0.86%) | 10,569,905 |
| 14 Dec 2023 | CNY | 5.86 | 5.9 | 5.79 | 5.81 | 5.81 | -0.03 (-0.51%) | 9,997,900 |
| 13 Dec 2023 | CNY | 5.91 | 5.92 | 5.83 | 5.84 | 5.84 | -0.07 (-1.18%) | 7,199,829 |
| 12 Dec 2023 | CNY | 5.9 | 5.93 | 5.84 | 5.91 | 5.91 | +0.03 (+0.51%) | 8,584,500 |
| 11 Dec 2023 | CNY | 5.86 | 5.91 | 5.79 | 5.88 | 5.88 | +0.02 (+0.34%) | 9,192,436 |
| 8 Dec 2023 | CNY | 5.96 | 5.99 | 5.85 | 5.86 | 5.86 | -0.08 (-1.35%) | 11,199,200 |
| 7 Dec 2023 | CNY | 5.98 | 6 | 5.91 | 5.94 | 5.94 | -0.04 (-0.67%) | 9,532,382 |
| 6 Dec 2023 | CNY | 5.96 | 6 | 5.94 | 5.98 | 5.98 | -0.01 (-0.17%) | 12,575,554 |
| 5 Dec 2023 | CNY | 6.1 | 6.12 | 5.99 | 5.99 | 5.99 | -0.09 (-1.48%) | 11,237,300 |
| 4 Dec 2023 | CNY | 6.12 | 6.15 | 6.07 | 6.08 | 6.08 | -0.03 (-0.49%) | 10,444,534 |
| 1 Dec 2023 | CNY | 6.07 | 6.17 | 6.05 | 6.11 | 6.11 | +0.03 (+0.49%) | 11,281,051 |
| 30 Nov 2023 | CNY | 6.11 | 6.13 | 6.04 | 6.08 | 6.08 | -0.04 (-0.65%) | 8,824,800 |
| 29 Nov 2023 | CNY | 6.16 | 6.2 | 6.1 | 6.12 | 6.12 | -0.04 (-0.65%) | 10,519,825 |
| 28 Nov 2023 | CNY | 6.16 | 6.19 | 6.11 | 6.16 | 6.16 | -0.02 (-0.32%) | 10,624,635 |
| 27 Nov 2023 | CNY | 6.24 | 6.27 | 6.14 | 6.18 | 6.18 | -0.04 (-0.64%) | 12,595,736 |
| 24 Nov 2023 | CNY | 6.25 | 6.29 | 6.18 | 6.22 | 6.22 | -0.06 (-0.96%) | 12,177,660 |
| 23 Nov 2023 | CNY | 6.23 | 6.28 | 6.19 | 6.28 | 6.28 | +0.06 (+0.96%) | 10,629,362 |
| 22 Nov 2023 | CNY | 6.3 | 6.3 | 6.19 | 6.22 | 6.22 | -0.08 (-1.27%) | 16,308,322 |
| 21 Nov 2023 | CNY | 6.38 | 6.4 | 6.28 | 6.3 | 6.3 | -0.1 (-1.56%) | 23,720,571 |
| 20 Nov 2023 | CNY | 6.32 | 6.45 | 6.28 | 6.4 | 6.4 | +0.07 (+1.11%) | 30,146,187 |
| 17 Nov 2023 | CNY | 6.29 | 6.41 | 6.23 | 6.33 | 6.33 | +0.07 (+1.12%) | 34,886,249 |
| 16 Nov 2023 | CNY | 6.24 | 6.35 | 6.14 | 6.26 | 6.26 | -0.09 (-1.42%) | 50,779,900 |
| 15 Nov 2023 | CNY | 6.04 | 6.61 | 6.03 | 6.35 | 6.35 | +0.34 (+5.66%) | 68,915,011 |
