| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2023 | CNY | 6.93 | 7.09 | 6.83 | 7.08 | 7.08 | +0.17 (+2.46%) | 33,914,100 |
| 8 Dec 2023 | CNY | 6.96 | 7 | 6.88 | 6.91 | 6.91 | -0.06 (-0.86%) | 24,508,150 |
| 7 Dec 2023 | CNY | 6.96 | 7.03 | 6.94 | 6.97 | 6.97 | +0.02 (+0.29%) | 21,932,190 |
| 6 Dec 2023 | CNY | 6.92 | 6.98 | 6.89 | 6.95 | 6.95 | 0.0 (0.0%) | 24,254,120 |
| 5 Dec 2023 | CNY | 7.04 | 7.11 | 6.93 | 6.95 | 6.95 | -0.12 (-1.70%) | 40,311,640 |
| 4 Dec 2023 | CNY | 7.05 | 7.11 | 7.02 | 7.07 | 7.07 | +0.02 (+0.28%) | 32,423,950 |
| 1 Dec 2023 | CNY | 7 | 7.11 | 6.98 | 7.05 | 7.05 | +0.06 (+0.86%) | 37,663,570 |
| 30 Nov 2023 | CNY | 6.96 | 7.01 | 6.92 | 6.99 | 6.99 | +0.02 (+0.29%) | 36,941,920 |
| 29 Nov 2023 | CNY | 6.85 | 7 | 6.83 | 6.97 | 6.97 | +0.13 (+1.90%) | 55,459,830 |
| 28 Nov 2023 | CNY | 6.72 | 6.86 | 6.71 | 6.84 | 6.84 | +0.09 (+1.33%) | 56,975,930 |
| 27 Nov 2023 | CNY | 6.68 | 6.75 | 6.68 | 6.75 | 6.75 | +0.1 (+1.50%) | 40,588,530 |
| 24 Nov 2023 | CNY | 6.56 | 6.7 | 6.56 | 6.65 | 6.65 | +0.07 (+1.06%) | 36,670,460 |
| 23 Nov 2023 | CNY | 6.53 | 6.59 | 6.51 | 6.58 | 6.58 | +0.05 (+0.77%) | 19,309,930 |
| 22 Nov 2023 | CNY | 6.53 | 6.57 | 6.52 | 6.53 | 6.53 | -0.01 (-0.15%) | 15,397,260 |
| 21 Nov 2023 | CNY | 6.54 | 6.6 | 6.53 | 6.54 | 6.54 | 0.0 (0.0%) | 23,644,080 |
| 20 Nov 2023 | CNY | 6.55 | 6.56 | 6.49 | 6.54 | 6.54 | -0.01 (-0.15%) | 17,092,280 |
| 17 Nov 2023 | CNY | 6.59 | 6.6 | 6.53 | 6.55 | 6.55 | -0.05 (-0.76%) | 17,442,800 |
| 16 Nov 2023 | CNY | 6.54 | 6.61 | 6.52 | 6.6 | 6.6 | +0.05 (+0.76%) | 25,900,960 |
| 15 Nov 2023 | CNY | 6.58 | 6.6 | 6.52 | 6.55 | 6.55 | +0.02 (+0.31%) | 18,675,500 |
| 14 Nov 2023 | CNY | 6.6 | 6.63 | 6.5 | 6.53 | 6.53 | -0.1 (-1.51%) | 32,831,580 |
| 13 Nov 2023 | CNY | 6.49 | 6.68 | 6.48 | 6.63 | 6.63 | +0.17 (+2.63%) | 48,510,510 |
| 10 Nov 2023 | CNY | 6.38 | 6.47 | 6.35 | 6.46 | 6.46 | +0.07 (+1.10%) | 33,660,530 |
| 9 Nov 2023 | CNY | 6.31 | 6.43 | 6.29 | 6.39 | 6.39 | +0.08 (+1.27%) | 40,689,070 |
| 8 Nov 2023 | CNY | 6.32 | 6.32 | 6.28 | 6.31 | 6.31 | -0.03 (-0.47%) | 20,805,700 |
| 7 Nov 2023 | CNY | 6.31 | 6.35 | 6.3 | 6.34 | 6.34 | +0.01 (+0.16%) | 19,054,450 |
| 6 Nov 2023 | CNY | 6.36 | 6.38 | 6.27 | 6.33 | 6.33 | -0.02 (-0.31%) | 26,427,270 |
| 3 Nov 2023 | CNY | 6.35 | 6.41 | 6.34 | 6.35 | 6.35 | +0.03 (+0.47%) | 20,806,080 |
| 2 Nov 2023 | CNY | 6.35 | 6.4 | 6.31 | 6.32 | 6.32 | -0.04 (-0.63%) | 17,724,050 |
| 1 Nov 2023 | CNY | 6.4 | 6.42 | 6.33 | 6.36 | 6.36 | -0.05 (-0.78%) | 19,797,400 |
| 31 Oct 2023 | CNY | 6.4 | 6.43 | 6.35 | 6.41 | 6.41 | 0.0 (0.0%) | 23,595,740 |
