| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 7.59 | 7.62 | 7.49 | 7.54 | 7.54 | -0.07 (-0.92%) | 7,317,900 |
| 25 Dec 2023 | CNY | 7.68 | 7.75 | 7.57 | 7.61 | 7.61 | -0.08 (-1.04%) | 7,074,800 |
| 22 Dec 2023 | CNY | 7.75 | 7.8 | 7.62 | 7.69 | 7.69 | -0.06 (-0.77%) | 9,261,446 |
| 21 Dec 2023 | CNY | 7.57 | 7.81 | 7.47 | 7.75 | 7.75 | +0.18 (+2.38%) | 9,726,959 |
| 20 Dec 2023 | CNY | 7.65 | 7.7 | 7.56 | 7.57 | 7.57 | -0.08 (-1.05%) | 6,720,311 |
| 19 Dec 2023 | CNY | 7.64 | 7.7 | 7.55 | 7.65 | 7.65 | +0.03 (+0.39%) | 6,835,080 |
| 18 Dec 2023 | CNY | 7.85 | 7.85 | 7.58 | 7.62 | 7.62 | -0.23 (-2.93%) | 12,592,130 |
| 15 Dec 2023 | CNY | 7.99 | 8 | 7.81 | 7.85 | 7.85 | -0.11 (-1.38%) | 8,259,477 |
| 14 Dec 2023 | CNY | 8.01 | 8.09 | 7.94 | 7.96 | 7.96 | -0.05 (-0.62%) | 8,650,925 |
| 13 Dec 2023 | CNY | 7.92 | 8.11 | 7.86 | 8.01 | 8.01 | +0.09 (+1.14%) | 14,164,378 |
| 12 Dec 2023 | CNY | 7.85 | 7.92 | 7.81 | 7.92 | 7.92 | +0.06 (+0.76%) | 8,498,201 |
| 11 Dec 2023 | CNY | 7.66 | 7.86 | 7.65 | 7.86 | 7.86 | +0.2 (+2.61%) | 11,471,069 |
| 8 Dec 2023 | CNY | 7.67 | 7.76 | 7.64 | 7.66 | 7.66 | -0.04 (-0.52%) | 7,239,516 |
| 7 Dec 2023 | CNY | 7.78 | 7.78 | 7.62 | 7.7 | 7.7 | -0.08 (-1.03%) | 8,337,815 |
| 6 Dec 2023 | CNY | 7.76 | 7.85 | 7.73 | 7.78 | 7.78 | +0.01 (+0.13%) | 7,761,192 |
| 5 Dec 2023 | CNY | 7.9 | 7.9 | 7.77 | 7.77 | 7.77 | -0.14 (-1.77%) | 9,494,507 |
| 4 Dec 2023 | CNY | 7.95 | 8.04 | 7.89 | 7.91 | 7.91 | -0.05 (-0.63%) | 9,172,695 |
| 1 Dec 2023 | CNY | 7.93 | 7.99 | 7.85 | 7.96 | 7.96 | +0.02 (+0.25%) | 10,464,429 |
| 30 Nov 2023 | CNY | 8 | 8.05 | 7.85 | 7.94 | 7.94 | -0.06 (-0.75%) | 11,807,646 |
| 29 Nov 2023 | CNY | 7.99 | 8.14 | 7.92 | 8 | 8 | +0.01 (+0.13%) | 17,761,440 |
| 28 Nov 2023 | CNY | 7.87 | 8.04 | 7.78 | 7.99 | 7.99 | +0.09 (+1.14%) | 16,777,630 |
| 27 Nov 2023 | CNY | 7.73 | 7.98 | 7.7 | 7.9 | 7.9 | +0.21 (+2.73%) | 23,454,468 |
| 24 Nov 2023 | CNY | 7.8 | 7.81 | 7.65 | 7.69 | 7.69 | -0.13 (-1.66%) | 10,986,985 |
| 23 Nov 2023 | CNY | 7.65 | 7.83 | 7.65 | 7.82 | 7.82 | +0.15 (+1.96%) | 10,546,498 |
| 22 Nov 2023 | CNY | 7.75 | 7.79 | 7.66 | 7.67 | 7.67 | -0.09 (-1.16%) | 9,470,316 |
| 21 Nov 2023 | CNY | 7.84 | 7.85 | 7.73 | 7.76 | 7.76 | -0.08 (-1.02%) | 11,425,074 |
| 20 Nov 2023 | CNY | 7.82 | 7.88 | 7.76 | 7.84 | 7.84 | +0.03 (+0.38%) | 14,927,329 |
| 17 Nov 2023 | CNY | 7.78 | 7.88 | 7.72 | 7.81 | 7.81 | +0.03 (+0.39%) | 12,149,900 |
| 16 Nov 2023 | CNY | 7.88 | 7.92 | 7.78 | 7.78 | 7.78 | -0.15 (-1.89%) | 9,369,500 |
| 15 Nov 2023 | CNY | 7.86 | 7.99 | 7.82 | 7.93 | 7.93 | +0.12 (+1.54%) | 18,090,666 |
