| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 5.68 | 5.95 | 5.68 | 5.82 | 5.82 | +0.15 (+2.65%) | 10,911,600 |
| 13 Dec 2023 | CNY | 5.74 | 5.79 | 5.67 | 5.67 | 5.67 | -0.08 (-1.39%) | 3,609,850 |
| 12 Dec 2023 | CNY | 5.62 | 5.77 | 5.61 | 5.75 | 5.75 | +0.15 (+2.68%) | 5,646,552 |
| 11 Dec 2023 | CNY | 5.54 | 5.63 | 5.48 | 5.6 | 5.6 | +0.01 (+0.18%) | 4,547,902 |
| 8 Dec 2023 | CNY | 5.69 | 5.74 | 5.57 | 5.59 | 5.59 | -0.14 (-2.44%) | 5,793,300 |
| 7 Dec 2023 | CNY | 5.78 | 5.8 | 5.69 | 5.73 | 5.73 | -0.04 (-0.69%) | 3,836,300 |
| 6 Dec 2023 | CNY | 5.76 | 5.79 | 5.66 | 5.77 | 5.77 | +0.01 (+0.17%) | 4,401,600 |
| 5 Dec 2023 | CNY | 5.78 | 5.84 | 5.74 | 5.76 | 5.76 | -0.04 (-0.69%) | 5,179,100 |
| 4 Dec 2023 | CNY | 5.76 | 5.81 | 5.72 | 5.8 | 5.8 | +0.04 (+0.69%) | 5,230,404 |
| 1 Dec 2023 | CNY | 5.72 | 5.77 | 5.7 | 5.76 | 5.76 | +0.04 (+0.70%) | 4,741,400 |
| 30 Nov 2023 | CNY | 5.66 | 5.75 | 5.63 | 5.72 | 5.72 | +0.07 (+1.24%) | 5,837,002 |
| 29 Nov 2023 | CNY | 5.71 | 5.73 | 5.65 | 5.65 | 5.65 | -0.06 (-1.05%) | 2,826,100 |
| 28 Nov 2023 | CNY | 5.67 | 5.71 | 5.61 | 5.71 | 5.71 | +0.03 (+0.53%) | 3,573,078 |
| 27 Nov 2023 | CNY | 5.72 | 5.76 | 5.66 | 5.68 | 5.68 | -0.02 (-0.35%) | 3,473,900 |
| 24 Nov 2023 | CNY | 5.75 | 5.76 | 5.67 | 5.7 | 5.7 | -0.02 (-0.35%) | 3,120,400 |
| 23 Nov 2023 | CNY | 5.7 | 5.73 | 5.61 | 5.72 | 5.72 | +0.02 (+0.35%) | 3,709,102 |
| 22 Nov 2023 | CNY | 5.67 | 5.74 | 5.65 | 5.7 | 5.7 | +0.04 (+0.71%) | 5,955,502 |
| 21 Nov 2023 | CNY | 5.7 | 5.73 | 5.65 | 5.66 | 5.66 | -0.02 (-0.35%) | 3,646,700 |
| 20 Nov 2023 | CNY | 5.66 | 5.71 | 5.64 | 5.68 | 5.68 | +0.06 (+1.07%) | 5,330,702 |
| 17 Nov 2023 | CNY | 5.6 | 5.63 | 5.55 | 5.62 | 5.62 | +0.01 (+0.18%) | 2,876,500 |
| 16 Nov 2023 | CNY | 5.6 | 5.66 | 5.56 | 5.61 | 5.61 | 0.0 (0.0%) | 4,166,700 |
| 15 Nov 2023 | CNY | 5.62 | 5.64 | 5.57 | 5.61 | 5.61 | +0.03 (+0.54%) | 3,529,000 |
| 14 Nov 2023 | CNY | 5.55 | 5.6 | 5.55 | 5.58 | 5.58 | +0.03 (+0.54%) | 3,726,800 |
| 13 Nov 2023 | CNY | 5.48 | 5.56 | 5.48 | 5.55 | 5.55 | +0.07 (+1.28%) | 4,246,800 |
| 10 Nov 2023 | CNY | 5.49 | 5.51 | 5.39 | 5.48 | 5.48 | -0.01 (-0.18%) | 3,459,800 |
| 9 Nov 2023 | CNY | 5.55 | 5.58 | 5.47 | 5.49 | 5.49 | -0.08 (-1.44%) | 4,139,453 |
| 8 Nov 2023 | CNY | 5.52 | 5.57 | 5.48 | 5.57 | 5.57 | +0.05 (+0.91%) | 3,957,600 |
| 7 Nov 2023 | CNY | 5.51 | 5.54 | 5.42 | 5.52 | 5.52 | +0.01 (+0.18%) | 4,532,653 |
| 6 Nov 2023 | CNY | 5.46 | 5.53 | 5.46 | 5.51 | 5.51 | +0.08 (+1.47%) | 3,767,202 |
| 3 Nov 2023 | CNY | 5.43 | 5.46 | 5.4 | 5.43 | 5.43 | +0.01 (+0.18%) | 3,459,300 |
