| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 7.03 | 7.09 | 6.95 | 6.98 | 6.98 | -0.05 (-0.71%) | 5,334,300 |
| 21 Dec 2023 | CNY | 6.92 | 7.06 | 6.84 | 7.03 | 7.03 | +0.07 (+1.01%) | 5,455,900 |
| 20 Dec 2023 | CNY | 7 | 7.06 | 6.96 | 6.96 | 6.96 | -0.04 (-0.57%) | 3,816,900 |
| 19 Dec 2023 | CNY | 7.04 | 7.07 | 6.96 | 7 | 7 | -0.04 (-0.57%) | 4,732,500 |
| 18 Dec 2023 | CNY | 7.2 | 7.2 | 7.03 | 7.04 | 7.04 | -0.17 (-2.36%) | 5,550,500 |
| 15 Dec 2023 | CNY | 7.15 | 7.32 | 7.14 | 7.21 | 7.21 | +0.06 (+0.84%) | 8,264,200 |
| 14 Dec 2023 | CNY | 7.12 | 7.22 | 7.11 | 7.15 | 7.15 | +0.01 (+0.14%) | 5,236,700 |
| 13 Dec 2023 | CNY | 7.12 | 7.26 | 7.09 | 7.14 | 7.14 | +0.02 (+0.28%) | 7,134,810 |
| 12 Dec 2023 | CNY | 7.08 | 7.14 | 7.01 | 7.12 | 7.12 | +0.04 (+0.56%) | 5,295,300 |
| 11 Dec 2023 | CNY | 7.05 | 7.08 | 6.92 | 7.08 | 7.08 | +0.1 (+1.43%) | 6,149,304 |
| 8 Dec 2023 | CNY | 7.15 | 7.17 | 6.98 | 6.98 | 6.98 | -0.16 (-2.24%) | 7,886,604 |
| 7 Dec 2023 | CNY | 7.13 | 7.18 | 7.06 | 7.14 | 7.14 | +0.01 (+0.14%) | 6,707,320 |
| 6 Dec 2023 | CNY | 7.03 | 7.23 | 7.01 | 7.13 | 7.13 | +0.06 (+0.85%) | 8,915,512 |
| 5 Dec 2023 | CNY | 7.32 | 7.32 | 7.07 | 7.07 | 7.07 | -0.26 (-3.55%) | 13,851,212 |
| 4 Dec 2023 | CNY | 7.31 | 7.4 | 7.27 | 7.33 | 7.33 | +0.03 (+0.41%) | 10,870,820 |
| 1 Dec 2023 | CNY | 7.39 | 7.39 | 7.23 | 7.3 | 7.3 | -0.13 (-1.75%) | 14,276,704 |
| 30 Nov 2023 | CNY | 7.23 | 7.45 | 7.21 | 7.43 | 7.43 | +0.13 (+1.78%) | 17,349,644 |
| 29 Nov 2023 | CNY | 7.4 | 7.41 | 7.3 | 7.3 | 7.3 | -0.13 (-1.75%) | 16,869,049 |
| 28 Nov 2023 | CNY | 7.56 | 7.58 | 7.23 | 7.43 | 7.43 | -0.41 (-5.23%) | 32,325,414 |
| 27 Nov 2023 | CNY | 8.3 | 8.38 | 7.8 | 7.84 | 7.84 | -0.83 (-9.57%) | 70,480,699 |
| 24 Nov 2023 | CNY | 7.89 | 8.67 | 7.89 | 8.67 | 8.67 | +0.79 (+10.03%) | 61,752,059 |
| 23 Nov 2023 | CNY | 7.46 | 7.88 | 7.38 | 7.88 | 7.88 | +0.4 (+5.35%) | 8,107,486 |
| 22 Nov 2023 | CNY | 7.55 | 7.65 | 7.4 | 7.48 | 7.48 | -0.09 (-1.19%) | 8,020,363 |
| 21 Nov 2023 | CNY | 7.88 | 7.88 | 7.52 | 7.57 | 7.57 | -0.25 (-3.20%) | 15,676,010 |
| 20 Nov 2023 | CNY | 7.7 | 7.97 | 7.7 | 7.82 | 7.82 | +0.01 (+0.13%) | 22,052,606 |
| 17 Nov 2023 | CNY | 7.69 | 8.23 | 7.42 | 7.81 | 7.81 | +0.14 (+1.83%) | 38,682,716 |
| 16 Nov 2023 | CNY | 7.7 | 7.76 | 7.53 | 7.67 | 7.67 | -0.08 (-1.03%) | 8,368,822 |
| 15 Nov 2023 | CNY | 7.64 | 7.8 | 7.62 | 7.75 | 7.75 | +0.11 (+1.44%) | 6,849,010 |
| 14 Nov 2023 | CNY | 7.65 | 7.69 | 7.57 | 7.64 | 7.64 | -0.01 (-0.13%) | 5,442,110 |
| 13 Nov 2023 | CNY | 7.73 | 7.81 | 7.61 | 7.65 | 7.65 | -0.09 (-1.16%) | 8,478,500 |
