| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2023 | CNY | 5.79 | 5.8 | 5.67 | 5.73 | 5.73 | -0.07 (-1.21%) | 11,070,087 |
| 22 Dec 2023 | CNY | 5.88 | 5.94 | 5.76 | 5.8 | 5.8 | -0.09 (-1.53%) | 8,001,500 |
| 21 Dec 2023 | CNY | 5.8 | 5.9 | 5.71 | 5.89 | 5.89 | +0.07 (+1.20%) | 9,785,000 |
| 20 Dec 2023 | CNY | 5.88 | 5.93 | 5.81 | 5.82 | 5.82 | -0.04 (-0.68%) | 7,115,716 |
| 19 Dec 2023 | CNY | 5.9 | 5.98 | 5.83 | 5.86 | 5.86 | -0.05 (-0.85%) | 7,593,500 |
| 18 Dec 2023 | CNY | 5.98 | 6.02 | 5.88 | 5.91 | 5.91 | -0.07 (-1.17%) | 8,667,278 |
| 15 Dec 2023 | CNY | 6.01 | 6.05 | 5.96 | 5.98 | 5.98 | -0.03 (-0.50%) | 5,863,800 |
| 14 Dec 2023 | CNY | 6.01 | 6.08 | 5.98 | 6.01 | 6.01 | +0.02 (+0.33%) | 8,195,201 |
| 13 Dec 2023 | CNY | 6.05 | 6.07 | 5.98 | 5.99 | 5.99 | -0.06 (-0.99%) | 6,100,495 |
| 12 Dec 2023 | CNY | 5.99 | 6.06 | 5.96 | 6.05 | 6.05 | +0.06 (+1.00%) | 9,016,650 |
| 11 Dec 2023 | CNY | 5.93 | 6.01 | 5.91 | 5.99 | 5.99 | +0.04 (+0.67%) | 8,970,728 |
| 8 Dec 2023 | CNY | 6.12 | 6.12 | 5.93 | 5.95 | 5.95 | -0.16 (-2.62%) | 14,116,854 |
| 7 Dec 2023 | CNY | 6.16 | 6.19 | 6.09 | 6.11 | 6.11 | -0.05 (-0.81%) | 9,443,609 |
| 6 Dec 2023 | CNY | 6.16 | 6.19 | 6.12 | 6.16 | 6.16 | -0.02 (-0.32%) | 7,940,600 |
| 5 Dec 2023 | CNY | 6.23 | 6.28 | 6.17 | 6.18 | 6.18 | -0.06 (-0.96%) | 10,566,300 |
| 4 Dec 2023 | CNY | 6.2 | 6.29 | 6.14 | 6.24 | 6.24 | +0.03 (+0.48%) | 10,777,992 |
| 1 Dec 2023 | CNY | 6.12 | 6.27 | 6.12 | 6.21 | 6.21 | +0.07 (+1.14%) | 13,886,200 |
| 30 Nov 2023 | CNY | 6.11 | 6.18 | 6.05 | 6.14 | 6.14 | +0.03 (+0.49%) | 10,343,150 |
| 29 Nov 2023 | CNY | 6.21 | 6.23 | 6.1 | 6.11 | 6.11 | -0.11 (-1.77%) | 10,455,900 |
| 28 Nov 2023 | CNY | 6.18 | 6.27 | 6.14 | 6.22 | 6.22 | +0.04 (+0.65%) | 12,213,101 |
| 27 Nov 2023 | CNY | 6.21 | 6.26 | 6.09 | 6.18 | 6.18 | -0.03 (-0.48%) | 20,060,112 |
| 24 Nov 2023 | CNY | 6.27 | 6.33 | 6.16 | 6.21 | 6.21 | -0.06 (-0.96%) | 22,940,800 |
| 23 Nov 2023 | CNY | 6.27 | 6.4 | 6.25 | 6.27 | 6.27 | -0.04 (-0.63%) | 26,141,871 |
| 22 Nov 2023 | CNY | 6.36 | 6.53 | 6.23 | 6.31 | 6.31 | -0.07 (-1.10%) | 62,301,948 |
| 21 Nov 2023 | CNY | 5.97 | 6.57 | 5.96 | 6.38 | 6.38 | +0.41 (+6.87%) | 66,753,551 |
| 20 Nov 2023 | CNY | 6 | 6.02 | 5.91 | 5.97 | 5.97 | -0.01 (-0.17%) | 7,115,500 |
| 17 Nov 2023 | CNY | 6 | 6.03 | 5.94 | 5.98 | 5.98 | -0.04 (-0.66%) | 6,319,200 |
| 16 Nov 2023 | CNY | 6.03 | 6.06 | 6 | 6.02 | 6.02 | -0.01 (-0.17%) | 4,372,400 |
| 15 Nov 2023 | CNY | 6.06 | 6.08 | 6.02 | 6.03 | 6.03 | -0.02 (-0.33%) | 4,879,000 |
| 14 Nov 2023 | CNY | 6.02 | 6.06 | 6.01 | 6.05 | 6.05 | +0.02 (+0.33%) | 5,507,300 |
