| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | CNY | 6.61 | 6.85 | 6.6 | 6.82 | 6.82 | +0.2 (+3.02%) | 39,619,861 |
| 27 Dec 2023 | CNY | 6.56 | 6.68 | 6.49 | 6.62 | 6.62 | +0.06 (+0.91%) | 28,450,695 |
| 26 Dec 2023 | CNY | 6.59 | 6.62 | 6.52 | 6.56 | 6.56 | -0.04 (-0.61%) | 20,256,160 |
| 25 Dec 2023 | CNY | 6.68 | 6.71 | 6.58 | 6.6 | 6.6 | -0.12 (-1.79%) | 26,063,924 |
| 22 Dec 2023 | CNY | 6.75 | 6.78 | 6.69 | 6.72 | 6.72 | -0.04 (-0.59%) | 22,666,535 |
| 21 Dec 2023 | CNY | 6.74 | 6.78 | 6.67 | 6.76 | 6.76 | -0.03 (-0.44%) | 24,414,840 |
| 20 Dec 2023 | CNY | 6.91 | 6.91 | 6.77 | 6.79 | 6.79 | -0.11 (-1.59%) | 28,796,429 |
| 19 Dec 2023 | CNY | 6.93 | 6.97 | 6.83 | 6.9 | 6.9 | -0.05 (-0.72%) | 28,662,481 |
| 18 Dec 2023 | CNY | 6.98 | 7.06 | 6.92 | 6.95 | 6.95 | -0.03 (-0.43%) | 30,059,725 |
| 15 Dec 2023 | CNY | 6.99 | 7.08 | 6.94 | 6.98 | 6.98 | +0.02 (+0.29%) | 32,657,243 |
| 14 Dec 2023 | CNY | 7.01 | 7.05 | 6.95 | 6.96 | 6.96 | 0.0 (0.0%) | 21,064,586 |
| 13 Dec 2023 | CNY | 6.99 | 7.04 | 6.95 | 6.96 | 6.96 | -0.05 (-0.71%) | 25,472,020 |
| 12 Dec 2023 | CNY | 6.95 | 7.03 | 6.93 | 7.01 | 7.01 | +0.04 (+0.57%) | 29,930,173 |
| 11 Dec 2023 | CNY | 6.85 | 6.98 | 6.75 | 6.97 | 6.97 | +0.11 (+1.60%) | 37,622,696 |
| 8 Dec 2023 | CNY | 6.91 | 6.93 | 6.85 | 6.86 | 6.86 | -0.04 (-0.58%) | 26,628,855 |
| 7 Dec 2023 | CNY | 6.86 | 6.93 | 6.83 | 6.9 | 6.9 | +0.04 (+0.58%) | 22,458,930 |
| 6 Dec 2023 | CNY | 6.84 | 6.91 | 6.83 | 6.86 | 6.86 | -0.01 (-0.15%) | 19,808,745 |
| 5 Dec 2023 | CNY | 6.94 | 6.95 | 6.86 | 6.87 | 6.87 | -0.08 (-1.15%) | 22,183,360 |
| 4 Dec 2023 | CNY | 6.97 | 7.01 | 6.94 | 6.95 | 6.95 | -0.01 (-0.14%) | 23,631,270 |
| 1 Dec 2023 | CNY | 6.89 | 6.98 | 6.88 | 6.96 | 6.96 | +0.07 (+1.02%) | 16,917,946 |
| 30 Nov 2023 | CNY | 6.9 | 6.96 | 6.87 | 6.89 | 6.89 | -0.01 (-0.14%) | 22,608,506 |
| 29 Nov 2023 | CNY | 6.99 | 6.99 | 6.89 | 6.9 | 6.9 | -0.07 (-1.00%) | 26,322,235 |
| 28 Nov 2023 | CNY | 6.96 | 7 | 6.94 | 6.97 | 6.97 | -0.01 (-0.14%) | 18,245,776 |
| 27 Nov 2023 | CNY | 6.97 | 7 | 6.93 | 6.98 | 6.98 | -0.02 (-0.29%) | 24,639,310 |
| 24 Nov 2023 | CNY | 7.02 | 7.05 | 6.99 | 7 | 7 | -0.04 (-0.57%) | 21,192,114 |
| 23 Nov 2023 | CNY | 7.01 | 7.06 | 6.98 | 7.04 | 7.04 | +0.03 (+0.43%) | 22,900,335 |
| 22 Nov 2023 | CNY | 7.04 | 7.09 | 7.01 | 7.01 | 7.01 | -0.06 (-0.85%) | 25,623,974 |
| 21 Nov 2023 | CNY | 7.08 | 7.18 | 7.06 | 7.07 | 7.07 | +0.01 (+0.14%) | 41,995,605 |
| 20 Nov 2023 | CNY | 7.09 | 7.11 | 6.99 | 7.06 | 7.06 | -0.04 (-0.56%) | 29,985,611 |
| 17 Nov 2023 | CNY | 7.07 | 7.14 | 7.05 | 7.1 | 7.1 | +0.01 (+0.14%) | 25,773,973 |
