| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 5.98 | 6.11 | 5.94 | 6.07 | 6.07 | +0.08 (+1.34%) | 3,222,288 |
| 20 Dec 2023 | CNY | 6.09 | 6.23 | 5.99 | 5.99 | 5.99 | +0.01 (+0.17%) | 5,626,500 |
| 19 Dec 2023 | CNY | 5.86 | 6.02 | 5.83 | 5.98 | 5.98 | +0.12 (+2.05%) | 4,209,500 |
| 18 Dec 2023 | CNY | 6.13 | 6.15 | 5.81 | 5.86 | 5.86 | -0.26 (-4.25%) | 7,072,201 |
| 15 Dec 2023 | CNY | 6.2 | 6.3 | 6.08 | 6.12 | 6.12 | -0.02 (-0.33%) | 6,874,700 |
| 14 Dec 2023 | CNY | 6.19 | 6.23 | 6.11 | 6.14 | 6.14 | +0.01 (+0.16%) | 3,218,901 |
| 13 Dec 2023 | CNY | 6.17 | 6.24 | 6.12 | 6.13 | 6.13 | -0.02 (-0.33%) | 2,251,800 |
| 12 Dec 2023 | CNY | 6.18 | 6.19 | 6.12 | 6.15 | 6.15 | -0.03 (-0.49%) | 2,507,900 |
| 11 Dec 2023 | CNY | 6.16 | 6.22 | 6.06 | 6.18 | 6.18 | +0.02 (+0.32%) | 3,946,927 |
| 8 Dec 2023 | CNY | 6.11 | 6.34 | 6.11 | 6.16 | 6.16 | +0.1 (+1.65%) | 6,149,700 |
| 7 Dec 2023 | CNY | 6.1 | 6.12 | 5.98 | 6.06 | 6.06 | -0.08 (-1.30%) | 6,372,000 |
| 6 Dec 2023 | CNY | 6.11 | 6.2 | 6.1 | 6.14 | 6.14 | +0.03 (+0.49%) | 3,629,700 |
| 5 Dec 2023 | CNY | 6.21 | 6.24 | 6.1 | 6.11 | 6.11 | -0.1 (-1.61%) | 4,601,809 |
| 4 Dec 2023 | CNY | 6.08 | 6.26 | 6.08 | 6.21 | 6.21 | +0.13 (+2.14%) | 8,624,600 |
| 1 Dec 2023 | CNY | 6.11 | 6.21 | 5.97 | 6.08 | 6.08 | -0.1 (-1.62%) | 14,694,909 |
| 30 Nov 2023 | CNY | 6.55 | 6.64 | 6.18 | 6.18 | 6.18 | -0.33 (-5.07%) | 18,956,352 |
| 29 Nov 2023 | CNY | 6.55 | 6.63 | 6.42 | 6.51 | 6.51 | -0.03 (-0.46%) | 7,981,809 |
| 28 Nov 2023 | CNY | 6.48 | 6.55 | 6.4 | 6.54 | 6.54 | +0.05 (+0.77%) | 10,277,313 |
| 27 Nov 2023 | CNY | 6.3 | 6.49 | 6.21 | 6.49 | 6.49 | +0.31 (+5.02%) | 13,825,403 |
| 24 Nov 2023 | CNY | 6.15 | 6.24 | 6.07 | 6.18 | 6.18 | -0.03 (-0.48%) | 5,796,200 |
| 23 Nov 2023 | CNY | 6.16 | 6.3 | 6.06 | 6.21 | 6.21 | +0.06 (+0.98%) | 8,199,511 |
| 22 Nov 2023 | CNY | 6.07 | 6.24 | 6.03 | 6.15 | 6.15 | +0.08 (+1.32%) | 10,101,701 |
| 21 Nov 2023 | CNY | 5.96 | 6.09 | 5.87 | 6.07 | 6.07 | 0.0 (0.0%) | 11,660,701 |
| 20 Nov 2023 | CNY | 6.25 | 6.3 | 6.07 | 6.07 | 6.07 | +0.07 (+1.17%) | 13,454,889 |
| 17 Nov 2023 | CNY | 6.15 | 6.21 | 5.99 | 6 | 6 | -0.15 (-2.44%) | 11,594,700 |
| 16 Nov 2023 | CNY | 6.25 | 6.57 | 6.15 | 6.15 | 6.15 | -0.15 (-2.38%) | 17,971,471 |
| 15 Nov 2023 | CNY | 6.15 | 6.45 | 6.02 | 6.3 | 6.3 | +0.15 (+2.44%) | 28,086,317 |
| 14 Nov 2023 | CNY | 6.15 | 6.15 | 5.41 | 6.15 | 6.15 | +0.29 (+4.95%) | 2,369,064 |
| 13 Nov 2023 | CNY | 5.86 | 5.86 | 5.41 | 5.86 | 5.86 | +0.28 (+5.02%) | 737,700 |
| 10 Nov 2023 | CNY | 5.58 | 5.58 | 5.41 | 5.58 | 5.58 | +0.27 (+5.08%) | 9,791,000 |
