| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 5.27 | 5.35 | 5.17 | 5.35 | 5.35 | +0.06 (+1.13%) | 6,909,100 |
| 20 Dec 2023 | CNY | 5.31 | 5.54 | 5.29 | 5.29 | 5.29 | -0.02 (-0.38%) | 7,708,599 |
| 19 Dec 2023 | CNY | 5.25 | 5.33 | 5.22 | 5.31 | 5.31 | +0.07 (+1.34%) | 4,829,700 |
| 18 Dec 2023 | CNY | 5.4 | 5.41 | 5.22 | 5.24 | 5.24 | -0.17 (-3.14%) | 6,889,150 |
| 15 Dec 2023 | CNY | 5.4 | 5.45 | 5.38 | 5.41 | 5.41 | +0.03 (+0.56%) | 5,507,662 |
| 14 Dec 2023 | CNY | 5.42 | 5.46 | 5.38 | 5.38 | 5.38 | -0.01 (-0.19%) | 4,611,600 |
| 13 Dec 2023 | CNY | 5.38 | 5.49 | 5.33 | 5.39 | 5.39 | +0.02 (+0.37%) | 6,331,800 |
| 12 Dec 2023 | CNY | 5.36 | 5.39 | 5.31 | 5.37 | 5.37 | +0.05 (+0.94%) | 4,507,477 |
| 11 Dec 2023 | CNY | 5.32 | 5.38 | 5.26 | 5.32 | 5.32 | -0.01 (-0.19%) | 7,346,391 |
| 8 Dec 2023 | CNY | 5.48 | 5.49 | 5.31 | 5.33 | 5.33 | -0.15 (-2.74%) | 6,343,732 |
| 7 Dec 2023 | CNY | 5.56 | 5.56 | 5.44 | 5.48 | 5.48 | -0.05 (-0.90%) | 5,094,300 |
| 6 Dec 2023 | CNY | 5.52 | 5.58 | 5.45 | 5.53 | 5.53 | +0.05 (+0.91%) | 5,805,635 |
| 5 Dec 2023 | CNY | 5.57 | 5.6 | 5.48 | 5.48 | 5.48 | -0.1 (-1.79%) | 5,049,400 |
| 4 Dec 2023 | CNY | 5.61 | 5.64 | 5.55 | 5.58 | 5.58 | -0.02 (-0.36%) | 4,965,600 |
| 1 Dec 2023 | CNY | 5.6 | 5.64 | 5.54 | 5.6 | 5.6 | 0.0 (0.0%) | 4,259,800 |
| 30 Nov 2023 | CNY | 5.68 | 5.68 | 5.53 | 5.6 | 5.6 | -0.09 (-1.58%) | 5,636,300 |
| 29 Nov 2023 | CNY | 5.69 | 5.79 | 5.67 | 5.69 | 5.69 | -0.01 (-0.18%) | 6,627,810 |
| 28 Nov 2023 | CNY | 5.64 | 5.71 | 5.6 | 5.7 | 5.7 | +0.06 (+1.06%) | 5,047,497 |
| 27 Nov 2023 | CNY | 5.6 | 5.68 | 5.58 | 5.64 | 5.64 | +0.02 (+0.36%) | 6,402,147 |
| 24 Nov 2023 | CNY | 5.69 | 5.7 | 5.58 | 5.62 | 5.62 | -0.08 (-1.40%) | 7,623,068 |
| 23 Nov 2023 | CNY | 5.68 | 5.73 | 5.64 | 5.7 | 5.7 | +0.04 (+0.71%) | 7,986,261 |
| 22 Nov 2023 | CNY | 5.75 | 5.79 | 5.64 | 5.66 | 5.66 | -0.11 (-1.91%) | 10,335,519 |
| 21 Nov 2023 | CNY | 5.8 | 5.84 | 5.75 | 5.77 | 5.77 | -0.02 (-0.35%) | 7,303,900 |
| 20 Nov 2023 | CNY | 5.8 | 5.85 | 5.76 | 5.79 | 5.79 | -0.01 (-0.17%) | 8,522,280 |
| 17 Nov 2023 | CNY | 5.69 | 5.83 | 5.68 | 5.8 | 5.8 | +0.1 (+1.75%) | 11,293,200 |
| 16 Nov 2023 | CNY | 5.7 | 5.77 | 5.68 | 5.7 | 5.7 | -0.04 (-0.70%) | 7,299,901 |
| 15 Nov 2023 | CNY | 5.72 | 5.74 | 5.65 | 5.74 | 5.74 | +0.05 (+0.88%) | 9,979,480 |
| 14 Nov 2023 | CNY | 5.74 | 5.75 | 5.67 | 5.69 | 5.69 | +0.01 (+0.18%) | 8,028,060 |
| 13 Nov 2023 | CNY | 5.71 | 5.76 | 5.63 | 5.68 | 5.68 | -0.03 (-0.53%) | 11,680,914 |
| 10 Nov 2023 | CNY | 5.63 | 5.78 | 5.6 | 5.71 | 5.71 | +0.07 (+1.24%) | 20,387,407 |
