| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 6.55 | 6.55 | 6.43 | 6.47 | 6.47 | -0.06 (-0.92%) | 9,921,498 |
| 21 Dec 2023 | CNY | 6.47 | 6.6 | 6.38 | 6.53 | 6.53 | +0.03 (+0.46%) | 10,428,729 |
| 20 Dec 2023 | CNY | 6.56 | 6.66 | 6.49 | 6.5 | 6.5 | -0.01 (-0.15%) | 10,042,500 |
| 19 Dec 2023 | CNY | 6.54 | 6.62 | 6.49 | 6.51 | 6.51 | -0.03 (-0.46%) | 10,585,734 |
| 18 Dec 2023 | CNY | 6.66 | 6.66 | 6.53 | 6.54 | 6.54 | -0.16 (-2.39%) | 12,205,310 |
| 15 Dec 2023 | CNY | 6.71 | 6.77 | 6.67 | 6.7 | 6.7 | +0.01 (+0.15%) | 11,374,200 |
| 14 Dec 2023 | CNY | 6.71 | 6.8 | 6.69 | 6.69 | 6.69 | -0.01 (-0.15%) | 7,718,268 |
| 13 Dec 2023 | CNY | 6.72 | 6.83 | 6.63 | 6.7 | 6.7 | -0.01 (-0.15%) | 10,932,975 |
| 12 Dec 2023 | CNY | 6.7 | 6.74 | 6.67 | 6.71 | 6.71 | -0.01 (-0.15%) | 7,107,429 |
| 11 Dec 2023 | CNY | 6.57 | 6.72 | 6.5 | 6.72 | 6.72 | +0.13 (+1.97%) | 10,458,817 |
| 8 Dec 2023 | CNY | 6.67 | 6.74 | 6.52 | 6.59 | 6.59 | -0.08 (-1.20%) | 11,522,024 |
| 7 Dec 2023 | CNY | 6.65 | 6.72 | 6.59 | 6.67 | 6.67 | 0.0 (0.0%) | 10,440,617 |
| 6 Dec 2023 | CNY | 6.67 | 6.73 | 6.63 | 6.67 | 6.67 | 0.0 (0.0%) | 9,302,633 |
| 5 Dec 2023 | CNY | 6.86 | 6.88 | 6.67 | 6.67 | 6.67 | -0.19 (-2.77%) | 13,798,911 |
| 4 Dec 2023 | CNY | 6.91 | 6.92 | 6.84 | 6.86 | 6.86 | -0.01 (-0.15%) | 9,191,828 |
| 1 Dec 2023 | CNY | 6.83 | 6.88 | 6.79 | 6.87 | 6.87 | +0.03 (+0.44%) | 10,355,785 |
| 30 Nov 2023 | CNY | 6.93 | 6.98 | 6.78 | 6.84 | 6.84 | -0.1 (-1.44%) | 11,252,754 |
| 29 Nov 2023 | CNY | 7.02 | 7.05 | 6.91 | 6.94 | 6.94 | -0.08 (-1.14%) | 8,051,706 |
| 28 Nov 2023 | CNY | 6.98 | 7.08 | 6.92 | 7.02 | 7.02 | +0.02 (+0.29%) | 8,120,062 |
| 27 Nov 2023 | CNY | 6.95 | 7.05 | 6.94 | 7 | 7 | +0.05 (+0.72%) | 9,568,390 |
| 24 Nov 2023 | CNY | 7.12 | 7.12 | 6.95 | 6.95 | 6.95 | -0.19 (-2.66%) | 10,939,690 |
| 23 Nov 2023 | CNY | 7.04 | 7.17 | 7.01 | 7.14 | 7.14 | +0.09 (+1.28%) | 11,000,851 |
| 22 Nov 2023 | CNY | 7.11 | 7.22 | 7.05 | 7.05 | 7.05 | -0.09 (-1.26%) | 11,100,666 |
| 21 Nov 2023 | CNY | 7.29 | 7.32 | 7.13 | 7.14 | 7.14 | -0.15 (-2.06%) | 16,822,200 |
| 20 Nov 2023 | CNY | 7.24 | 7.32 | 7.15 | 7.29 | 7.29 | +0.12 (+1.67%) | 20,512,588 |
| 17 Nov 2023 | CNY | 7.05 | 7.19 | 7.03 | 7.17 | 7.17 | +0.09 (+1.27%) | 13,321,100 |
| 16 Nov 2023 | CNY | 7.14 | 7.19 | 7.06 | 7.08 | 7.08 | -0.07 (-0.98%) | 11,554,050 |
| 15 Nov 2023 | CNY | 7.15 | 7.19 | 7.07 | 7.15 | 7.15 | +0.04 (+0.56%) | 14,306,485 |
| 14 Nov 2023 | CNY | 7.08 | 7.11 | 7.03 | 7.11 | 7.11 | +0.03 (+0.42%) | 11,066,253 |
| 13 Nov 2023 | CNY | 6.97 | 7.09 | 6.95 | 7.08 | 7.08 | +0.15 (+2.16%) | 14,041,316 |
