| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 5.38 | 5.56 | 5.38 | 5.48 | 5.48 | +0.1 (+1.86%) | 28,216,530 |
| 28 Dec 2023 | CNY | 5.3 | 5.44 | 5.18 | 5.38 | 5.38 | +0.09 (+1.70%) | 29,883,274 |
| 27 Dec 2023 | CNY | 5.35 | 5.36 | 5.24 | 5.29 | 5.29 | -0.03 (-0.56%) | 20,426,800 |
| 26 Dec 2023 | CNY | 5.44 | 5.48 | 5.28 | 5.32 | 5.32 | -0.11 (-2.03%) | 25,104,606 |
| 25 Dec 2023 | CNY | 5.58 | 5.64 | 5.37 | 5.43 | 5.43 | -0.12 (-2.16%) | 34,499,953 |
| 22 Dec 2023 | CNY | 6.11 | 6.11 | 5.5 | 5.55 | 5.55 | -0.56 (-9.17%) | 87,416,928 |
| 21 Dec 2023 | CNY | 6.08 | 6.18 | 6.03 | 6.11 | 6.11 | +0.01 (+0.16%) | 32,637,568 |
| 20 Dec 2023 | CNY | 6.38 | 6.42 | 6.08 | 6.1 | 6.1 | -0.26 (-4.09%) | 37,359,935 |
| 19 Dec 2023 | CNY | 6.38 | 6.49 | 6.29 | 6.36 | 6.36 | 0.0 (0.0%) | 41,116,940 |
| 18 Dec 2023 | CNY | 6.54 | 6.58 | 6.34 | 6.36 | 6.36 | -0.26 (-3.93%) | 65,016,560 |
| 15 Dec 2023 | CNY | 6.65 | 6.77 | 6.42 | 6.62 | 6.62 | +0.06 (+0.91%) | 102,415,666 |
| 14 Dec 2023 | CNY | 6.61 | 6.9 | 6.48 | 6.56 | 6.56 | +0.13 (+2.02%) | 122,966,421 |
| 13 Dec 2023 | CNY | 6.58 | 6.58 | 6.4 | 6.43 | 6.43 | -0.14 (-2.13%) | 32,562,567 |
| 12 Dec 2023 | CNY | 6.52 | 6.59 | 6.46 | 6.57 | 6.57 | +0.06 (+0.92%) | 46,572,347 |
| 11 Dec 2023 | CNY | 6.33 | 6.51 | 6.29 | 6.51 | 6.51 | +0.18 (+2.84%) | 45,705,006 |
| 8 Dec 2023 | CNY | 6.48 | 6.48 | 6.3 | 6.33 | 6.33 | -0.14 (-2.16%) | 51,075,513 |
| 7 Dec 2023 | CNY | 6.45 | 6.58 | 6.41 | 6.47 | 6.47 | +0.06 (+0.94%) | 65,788,908 |
| 6 Dec 2023 | CNY | 6.25 | 6.49 | 6.12 | 6.41 | 6.41 | +0.13 (+2.07%) | 43,287,628 |
| 5 Dec 2023 | CNY | 6.42 | 6.43 | 6.24 | 6.28 | 6.28 | -0.14 (-2.18%) | 32,285,179 |
| 4 Dec 2023 | CNY | 6.46 | 6.54 | 6.4 | 6.42 | 6.42 | -0.04 (-0.62%) | 64,675,432 |
| 1 Dec 2023 | CNY | 6.02 | 6.53 | 5.99 | 6.46 | 6.46 | +0.47 (+7.85%) | 86,525,733 |
| 30 Nov 2023 | CNY | 6.01 | 6.06 | 5.94 | 5.99 | 5.99 | -0.03 (-0.50%) | 19,208,200 |
| 29 Nov 2023 | CNY | 6.1 | 6.15 | 5.99 | 6.02 | 6.02 | -0.1 (-1.63%) | 26,032,172 |
| 28 Nov 2023 | CNY | 6.1 | 6.18 | 6.06 | 6.12 | 6.12 | -0.04 (-0.65%) | 29,811,341 |
| 27 Nov 2023 | CNY | 6.2 | 6.32 | 6.15 | 6.16 | 6.16 | -0.13 (-2.07%) | 40,611,688 |
| 24 Nov 2023 | CNY | 6.38 | 6.52 | 6.28 | 6.29 | 6.29 | -0.11 (-1.72%) | 50,231,209 |
| 23 Nov 2023 | CNY | 6.56 | 6.56 | 6.32 | 6.4 | 6.4 | -0.2 (-3.03%) | 68,466,293 |
| 22 Nov 2023 | CNY | 6.27 | 6.66 | 6.25 | 6.6 | 6.6 | +0.27 (+4.27%) | 121,335,646 |
| 21 Nov 2023 | CNY | 6.29 | 6.5 | 6.27 | 6.33 | 6.33 | +0.06 (+0.96%) | 84,855,150 |
| 20 Nov 2023 | CNY | 6.21 | 6.33 | 6.2 | 6.27 | 6.27 | -0.03 (-0.48%) | 41,260,887 |
