| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 6.56 | 6.63 | 6.52 | 6.58 | 6.58 | +0.05 (+0.77%) | 2,699,400 |
| 13 Dec 2023 | CNY | 6.54 | 6.59 | 6.5 | 6.53 | 6.53 | -0.01 (-0.15%) | 3,288,210 |
| 12 Dec 2023 | CNY | 6.36 | 6.54 | 6.36 | 6.54 | 6.54 | +0.18 (+2.83%) | 4,943,930 |
| 11 Dec 2023 | CNY | 6.36 | 6.39 | 6.25 | 6.36 | 6.36 | -0.02 (-0.31%) | 5,310,354 |
| 8 Dec 2023 | CNY | 6.62 | 6.63 | 6.38 | 6.38 | 6.38 | -0.23 (-3.48%) | 6,257,100 |
| 7 Dec 2023 | CNY | 6.54 | 6.64 | 6.5 | 6.61 | 6.61 | +0.06 (+0.92%) | 4,508,704 |
| 6 Dec 2023 | CNY | 6.48 | 6.6 | 6.44 | 6.55 | 6.55 | +0.06 (+0.92%) | 4,789,100 |
| 5 Dec 2023 | CNY | 6.53 | 6.57 | 6.49 | 6.49 | 6.49 | -0.05 (-0.76%) | 2,957,000 |
| 4 Dec 2023 | CNY | 6.63 | 6.67 | 6.49 | 6.54 | 6.54 | -0.07 (-1.06%) | 3,530,257 |
| 1 Dec 2023 | CNY | 6.51 | 6.65 | 6.5 | 6.61 | 6.61 | +0.09 (+1.38%) | 3,261,205 |
| 30 Nov 2023 | CNY | 6.5 | 6.55 | 6.45 | 6.52 | 6.52 | +0.05 (+0.77%) | 3,401,210 |
| 29 Nov 2023 | CNY | 6.57 | 6.62 | 6.46 | 6.47 | 6.47 | -0.11 (-1.67%) | 3,755,100 |
| 28 Nov 2023 | CNY | 6.58 | 6.63 | 6.55 | 6.58 | 6.58 | -0.01 (-0.15%) | 3,464,369 |
| 27 Nov 2023 | CNY | 6.76 | 6.76 | 6.58 | 6.59 | 6.59 | -0.17 (-2.51%) | 5,617,900 |
| 24 Nov 2023 | CNY | 6.75 | 6.86 | 6.73 | 6.76 | 6.76 | +0.01 (+0.15%) | 5,531,507 |
| 23 Nov 2023 | CNY | 6.62 | 6.76 | 6.57 | 6.75 | 6.75 | +0.13 (+1.96%) | 5,188,800 |
| 22 Nov 2023 | CNY | 6.66 | 6.78 | 6.62 | 6.62 | 6.62 | -0.03 (-0.45%) | 5,874,990 |
| 21 Nov 2023 | CNY | 6.56 | 6.72 | 6.56 | 6.65 | 6.65 | +0.1 (+1.53%) | 5,629,200 |
| 20 Nov 2023 | CNY | 6.56 | 6.63 | 6.53 | 6.55 | 6.55 | +0.02 (+0.31%) | 3,721,400 |
| 17 Nov 2023 | CNY | 6.53 | 6.56 | 6.48 | 6.53 | 6.53 | 0.0 (0.0%) | 2,865,200 |
| 16 Nov 2023 | CNY | 6.51 | 6.59 | 6.45 | 6.53 | 6.53 | +0.02 (+0.31%) | 3,625,900 |
| 15 Nov 2023 | CNY | 6.63 | 6.66 | 6.51 | 6.51 | 6.51 | -0.1 (-1.51%) | 2,914,201 |
| 14 Nov 2023 | CNY | 6.52 | 6.61 | 6.48 | 6.61 | 6.61 | +0.1 (+1.54%) | 3,774,200 |
| 13 Nov 2023 | CNY | 6.51 | 6.54 | 6.44 | 6.51 | 6.51 | 0.0 (0.0%) | 3,009,800 |
| 10 Nov 2023 | CNY | 6.49 | 6.52 | 6.4 | 6.51 | 6.51 | -0.01 (-0.15%) | 3,211,400 |
| 9 Nov 2023 | CNY | 6.5 | 6.59 | 6.46 | 6.52 | 6.52 | +0.02 (+0.31%) | 5,455,393 |
| 8 Nov 2023 | CNY | 6.51 | 6.56 | 6.46 | 6.5 | 6.5 | 0.0 (0.0%) | 3,129,660 |
| 7 Nov 2023 | CNY | 6.52 | 6.57 | 6.45 | 6.5 | 6.5 | -0.03 (-0.46%) | 5,245,800 |
| 6 Nov 2023 | CNY | 6.59 | 6.61 | 6.47 | 6.53 | 6.53 | -0.04 (-0.61%) | 5,568,500 |
| 3 Nov 2023 | CNY | 6.63 | 6.69 | 6.55 | 6.57 | 6.57 | -0.04 (-0.61%) | 4,026,496 |
