| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 5.7 | 5.73 | 5.67 | 5.67 | 5.67 | -0.04 (-0.70%) | 10,311,023 |
| 25 Dec 2023 | CNY | 5.78 | 5.78 | 5.7 | 5.71 | 5.71 | -0.06 (-1.04%) | 10,355,784 |
| 22 Dec 2023 | CNY | 5.84 | 5.89 | 5.74 | 5.77 | 5.77 | -0.07 (-1.20%) | 16,259,256 |
| 21 Dec 2023 | CNY | 5.76 | 5.86 | 5.71 | 5.84 | 5.84 | +0.06 (+1.04%) | 14,270,243 |
| 20 Dec 2023 | CNY | 5.84 | 5.89 | 5.78 | 5.78 | 5.78 | -0.07 (-1.20%) | 11,649,625 |
| 19 Dec 2023 | CNY | 5.85 | 5.89 | 5.8 | 5.85 | 5.85 | -0.01 (-0.17%) | 14,649,562 |
| 18 Dec 2023 | CNY | 5.92 | 5.97 | 5.84 | 5.86 | 5.86 | -0.1 (-1.68%) | 17,720,237 |
| 15 Dec 2023 | CNY | 6 | 6.03 | 5.95 | 5.96 | 5.96 | -0.02 (-0.33%) | 14,007,863 |
| 14 Dec 2023 | CNY | 5.97 | 6.04 | 5.97 | 5.98 | 5.98 | +0.02 (+0.34%) | 13,068,454 |
| 13 Dec 2023 | CNY | 6.05 | 6.06 | 5.95 | 5.96 | 5.96 | -0.1 (-1.65%) | 13,574,065 |
| 12 Dec 2023 | CNY | 6 | 6.08 | 5.97 | 6.06 | 6.06 | +0.05 (+0.83%) | 15,333,149 |
| 11 Dec 2023 | CNY | 5.84 | 6.01 | 5.79 | 6.01 | 6.01 | +0.13 (+2.21%) | 23,103,613 |
| 8 Dec 2023 | CNY | 6.02 | 6.03 | 5.88 | 5.88 | 5.88 | -0.14 (-2.33%) | 27,138,748 |
| 7 Dec 2023 | CNY | 6.03 | 6.08 | 5.99 | 6.02 | 6.02 | -0.03 (-0.50%) | 16,562,990 |
| 6 Dec 2023 | CNY | 5.98 | 6.09 | 5.94 | 6.05 | 6.05 | +0.05 (+0.83%) | 18,850,866 |
| 5 Dec 2023 | CNY | 6.15 | 6.15 | 5.98 | 6 | 6 | -0.15 (-2.44%) | 22,486,392 |
| 4 Dec 2023 | CNY | 6.13 | 6.2 | 6.12 | 6.15 | 6.15 | +0.03 (+0.49%) | 23,297,972 |
| 1 Dec 2023 | CNY | 6.02 | 6.17 | 6 | 6.12 | 6.12 | +0.08 (+1.32%) | 23,821,326 |
| 30 Nov 2023 | CNY | 6.01 | 6.1 | 6 | 6.04 | 6.04 | +0.02 (+0.33%) | 17,617,532 |
| 29 Nov 2023 | CNY | 6.13 | 6.13 | 6.01 | 6.02 | 6.02 | -0.11 (-1.79%) | 20,845,209 |
| 28 Nov 2023 | CNY | 6.08 | 6.14 | 6.03 | 6.13 | 6.13 | +0.04 (+0.66%) | 14,319,350 |
| 27 Nov 2023 | CNY | 6.12 | 6.12 | 6.03 | 6.09 | 6.09 | -0.03 (-0.49%) | 20,805,457 |
| 24 Nov 2023 | CNY | 6.22 | 6.26 | 6.1 | 6.12 | 6.12 | -0.12 (-1.92%) | 23,038,569 |
| 23 Nov 2023 | CNY | 6.19 | 6.24 | 6.1 | 6.24 | 6.24 | +0.08 (+1.30%) | 18,926,224 |
| 22 Nov 2023 | CNY | 6.27 | 6.29 | 6.16 | 6.16 | 6.16 | -0.12 (-1.91%) | 22,778,587 |
| 21 Nov 2023 | CNY | 6.28 | 6.43 | 6.25 | 6.28 | 6.28 | +0.02 (+0.32%) | 35,068,598 |
| 20 Nov 2023 | CNY | 6.2 | 6.27 | 6.16 | 6.26 | 6.26 | +0.05 (+0.81%) | 21,522,682 |
| 17 Nov 2023 | CNY | 6.2 | 6.22 | 6.16 | 6.21 | 6.21 | 0.0 (0.0%) | 13,981,176 |
| 16 Nov 2023 | CNY | 6.3 | 6.3 | 6.21 | 6.21 | 6.21 | -0.07 (-1.11%) | 17,655,906 |
| 15 Nov 2023 | CNY | 6.3 | 6.37 | 6.27 | 6.28 | 6.28 | +0.02 (+0.32%) | 25,367,263 |
