| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 6.11 | 6.11 | 5.97 | 6.01 | 6.01 | -0.1 (-1.64%) | 6,097,080 |
| 25 Dec 2023 | CNY | 6.15 | 6.15 | 6.05 | 6.11 | 6.11 | -0.05 (-0.81%) | 4,830,552 |
| 22 Dec 2023 | CNY | 6.2 | 6.22 | 6.09 | 6.16 | 6.16 | -0.02 (-0.32%) | 5,630,700 |
| 21 Dec 2023 | CNY | 6.13 | 6.19 | 6.03 | 6.18 | 6.18 | +0.03 (+0.49%) | 5,912,568 |
| 20 Dec 2023 | CNY | 6.19 | 6.31 | 6.14 | 6.15 | 6.15 | -0.02 (-0.32%) | 7,711,958 |
| 19 Dec 2023 | CNY | 6.25 | 6.28 | 6.1 | 6.17 | 6.17 | -0.07 (-1.12%) | 11,148,923 |
| 18 Dec 2023 | CNY | 6.36 | 6.39 | 6.22 | 6.24 | 6.24 | -0.15 (-2.35%) | 8,427,758 |
| 15 Dec 2023 | CNY | 6.43 | 6.47 | 6.36 | 6.39 | 6.39 | -0.02 (-0.31%) | 7,188,400 |
| 14 Dec 2023 | CNY | 6.32 | 6.52 | 6.3 | 6.41 | 6.41 | +0.11 (+1.75%) | 9,330,451 |
| 13 Dec 2023 | CNY | 6.27 | 6.35 | 6.26 | 6.3 | 6.3 | -0.01 (-0.16%) | 4,971,841 |
| 12 Dec 2023 | CNY | 6.32 | 6.32 | 6.24 | 6.31 | 6.31 | +0.02 (+0.32%) | 5,252,660 |
| 11 Dec 2023 | CNY | 6.16 | 6.34 | 6.12 | 6.29 | 6.29 | +0.12 (+1.94%) | 12,832,342 |
| 8 Dec 2023 | CNY | 6.26 | 6.32 | 6.15 | 6.17 | 6.17 | -0.08 (-1.28%) | 8,316,733 |
| 7 Dec 2023 | CNY | 6.28 | 6.35 | 6.24 | 6.25 | 6.25 | -0.05 (-0.79%) | 5,806,773 |
| 6 Dec 2023 | CNY | 6.29 | 6.34 | 6.26 | 6.3 | 6.3 | +0.01 (+0.16%) | 5,966,524 |
| 5 Dec 2023 | CNY | 6.41 | 6.42 | 6.29 | 6.29 | 6.29 | -0.13 (-2.02%) | 6,214,600 |
| 4 Dec 2023 | CNY | 6.42 | 6.46 | 6.35 | 6.42 | 6.42 | +0.02 (+0.31%) | 8,688,589 |
| 1 Dec 2023 | CNY | 6.43 | 6.43 | 6.35 | 6.4 | 6.4 | -0.01 (-0.16%) | 6,920,769 |
| 30 Nov 2023 | CNY | 6.49 | 6.53 | 6.37 | 6.41 | 6.41 | -0.08 (-1.23%) | 6,199,757 |
| 29 Nov 2023 | CNY | 6.53 | 6.54 | 6.46 | 6.49 | 6.49 | -0.04 (-0.61%) | 5,176,956 |
| 28 Nov 2023 | CNY | 6.51 | 6.53 | 6.44 | 6.53 | 6.53 | +0.03 (+0.46%) | 5,350,239 |
| 27 Nov 2023 | CNY | 6.48 | 6.51 | 6.37 | 6.5 | 6.5 | +0.03 (+0.46%) | 9,364,529 |
| 24 Nov 2023 | CNY | 6.54 | 6.6 | 6.41 | 6.47 | 6.47 | -0.07 (-1.07%) | 11,447,638 |
| 23 Nov 2023 | CNY | 6.68 | 6.73 | 6.47 | 6.54 | 6.54 | -0.14 (-2.10%) | 18,443,946 |
| 22 Nov 2023 | CNY | 6.73 | 6.78 | 6.65 | 6.68 | 6.68 | -0.09 (-1.33%) | 7,037,444 |
| 21 Nov 2023 | CNY | 6.83 | 6.85 | 6.75 | 6.77 | 6.77 | -0.05 (-0.73%) | 5,668,418 |
| 20 Nov 2023 | CNY | 6.78 | 6.82 | 6.71 | 6.82 | 6.82 | +0.08 (+1.19%) | 7,068,172 |
| 17 Nov 2023 | CNY | 6.68 | 6.75 | 6.63 | 6.74 | 6.74 | +0.05 (+0.75%) | 4,134,000 |
| 16 Nov 2023 | CNY | 6.73 | 6.79 | 6.68 | 6.69 | 6.69 | -0.04 (-0.59%) | 4,905,104 |
| 15 Nov 2023 | CNY | 6.73 | 6.75 | 6.66 | 6.73 | 6.73 | +0.04 (+0.60%) | 5,694,681 |
