| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 5.96 | 6.09 | 5.89 | 6.06 | 6.06 | +0.08 (+1.34%) | 8,564,053 |
| 20 Dec 2023 | CNY | 6.05 | 6.06 | 5.97 | 5.98 | 5.98 | -0.06 (-0.99%) | 5,356,133 |
| 19 Dec 2023 | CNY | 6.05 | 6.07 | 5.99 | 6.04 | 6.04 | +0.01 (+0.17%) | 5,675,475 |
| 18 Dec 2023 | CNY | 6.13 | 6.14 | 6.02 | 6.03 | 6.03 | -0.1 (-1.63%) | 8,933,593 |
| 15 Dec 2023 | CNY | 6.2 | 6.29 | 6.11 | 6.13 | 6.13 | -0.1 (-1.61%) | 13,539,809 |
| 14 Dec 2023 | CNY | 6.36 | 6.4 | 6.21 | 6.23 | 6.23 | -0.17 (-2.66%) | 25,126,795 |
| 13 Dec 2023 | CNY | 6.23 | 6.71 | 6.16 | 6.4 | 6.4 | +0.14 (+2.24%) | 38,633,848 |
| 12 Dec 2023 | CNY | 6.4 | 6.45 | 6.18 | 6.26 | 6.26 | +0.02 (+0.32%) | 15,943,900 |
| 11 Dec 2023 | CNY | 6.12 | 6.25 | 6.05 | 6.24 | 6.24 | +0.13 (+2.13%) | 9,412,371 |
| 8 Dec 2023 | CNY | 6.26 | 6.28 | 6.1 | 6.11 | 6.11 | -0.13 (-2.08%) | 8,641,371 |
| 7 Dec 2023 | CNY | 6.22 | 6.28 | 6.14 | 6.24 | 6.24 | -0.01 (-0.16%) | 8,851,002 |
| 6 Dec 2023 | CNY | 6.13 | 6.34 | 6.1 | 6.25 | 6.25 | +0.11 (+1.79%) | 12,676,102 |
| 5 Dec 2023 | CNY | 6.25 | 6.26 | 6.13 | 6.14 | 6.14 | -0.11 (-1.76%) | 8,194,600 |
| 4 Dec 2023 | CNY | 6.23 | 6.34 | 6.2 | 6.25 | 6.25 | +0.05 (+0.81%) | 9,356,000 |
| 1 Dec 2023 | CNY | 6.27 | 6.28 | 6.18 | 6.2 | 6.2 | -0.08 (-1.27%) | 10,041,700 |
| 30 Nov 2023 | CNY | 6.3 | 6.36 | 6.19 | 6.28 | 6.28 | -0.03 (-0.48%) | 10,933,900 |
| 29 Nov 2023 | CNY | 6.31 | 6.37 | 6.3 | 6.31 | 6.31 | 0.0 (0.0%) | 9,689,906 |
| 28 Nov 2023 | CNY | 6.21 | 6.32 | 6.15 | 6.31 | 6.31 | +0.11 (+1.77%) | 15,205,133 |
| 27 Nov 2023 | CNY | 6.1 | 6.22 | 5.89 | 6.2 | 6.2 | -0.23 (-3.58%) | 30,617,793 |
| 24 Nov 2023 | CNY | 6.54 | 6.55 | 6.41 | 6.43 | 6.43 | -0.12 (-1.83%) | 8,108,600 |
| 23 Nov 2023 | CNY | 6.44 | 6.55 | 6.41 | 6.55 | 6.55 | +0.1 (+1.55%) | 9,162,100 |
| 22 Nov 2023 | CNY | 6.51 | 6.57 | 6.45 | 6.45 | 6.45 | -0.09 (-1.38%) | 8,900,200 |
| 21 Nov 2023 | CNY | 6.6 | 6.65 | 6.53 | 6.54 | 6.54 | -0.1 (-1.51%) | 13,142,424 |
| 20 Nov 2023 | CNY | 6.5 | 6.66 | 6.48 | 6.64 | 6.64 | +0.16 (+2.47%) | 19,123,200 |
| 17 Nov 2023 | CNY | 6.4 | 6.49 | 6.39 | 6.48 | 6.48 | +0.06 (+0.93%) | 9,531,502 |
| 16 Nov 2023 | CNY | 6.49 | 6.5 | 6.41 | 6.42 | 6.42 | -0.07 (-1.08%) | 8,593,800 |
| 15 Nov 2023 | CNY | 6.46 | 6.5 | 6.43 | 6.49 | 6.49 | +0.07 (+1.09%) | 15,503,526 |
| 14 Nov 2023 | CNY | 6.46 | 6.48 | 6.38 | 6.42 | 6.42 | -0.04 (-0.62%) | 8,279,200 |
| 13 Nov 2023 | CNY | 6.42 | 6.47 | 6.4 | 6.46 | 6.46 | +0.04 (+0.62%) | 8,322,800 |
| 10 Nov 2023 | CNY | 6.4 | 6.48 | 6.38 | 6.42 | 6.42 | -0.01 (-0.16%) | 8,189,540 |
