| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | CNY | 6.65 | 6.73 | 6.4 | 6.64 | 6.64 | +0.02 (+0.30%) | 7,825,500 |
| 27 Dec 2023 | CNY | 6.66 | 6.74 | 6.41 | 6.62 | 6.62 | -0.05 (-0.75%) | 7,901,900 |
| 26 Dec 2023 | CNY | 6.77 | 6.85 | 6.62 | 6.67 | 6.67 | -0.12 (-1.77%) | 6,851,400 |
| 25 Dec 2023 | CNY | 6.85 | 6.92 | 6.73 | 6.79 | 6.79 | -0.21 (-3%) | 10,556,600 |
| 22 Dec 2023 | CNY | 7.15 | 7.35 | 6.94 | 7 | 7 | -0.18 (-2.51%) | 14,099,900 |
| 21 Dec 2023 | CNY | 7.07 | 7.19 | 6.93 | 7.18 | 7.18 | 0.0 (0.0%) | 10,544,000 |
| 20 Dec 2023 | CNY | 7.33 | 7.41 | 7.09 | 7.18 | 7.18 | -0.14 (-1.91%) | 15,761,600 |
| 19 Dec 2023 | CNY | 7.27 | 7.58 | 7.2 | 7.32 | 7.32 | +0.11 (+1.53%) | 20,681,500 |
| 18 Dec 2023 | CNY | 7.2 | 7.32 | 7.15 | 7.21 | 7.21 | -0.06 (-0.83%) | 14,236,701 |
| 15 Dec 2023 | CNY | 7.15 | 7.27 | 6.99 | 7.27 | 7.27 | +0.14 (+1.96%) | 16,916,550 |
| 14 Dec 2023 | CNY | 7.12 | 7.28 | 7.11 | 7.13 | 7.13 | -0.04 (-0.56%) | 18,080,770 |
| 13 Dec 2023 | CNY | 7.22 | 7.25 | 7.04 | 7.17 | 7.17 | -0.06 (-0.83%) | 24,567,089 |
| 12 Dec 2023 | CNY | 7.32 | 7.49 | 7.07 | 7.23 | 7.23 | -0.01 (-0.14%) | 46,876,502 |
| 11 Dec 2023 | CNY | 6.58 | 7.24 | 6.58 | 7.24 | 7.24 | +0.66 (+10.03%) | 10,004,989 |
| 8 Dec 2023 | CNY | 6.6 | 6.76 | 6.36 | 6.58 | 6.58 | -0.41 (-5.87%) | 25,772,534 |
| 7 Dec 2023 | CNY | 7.18 | 7.28 | 6.97 | 6.99 | 6.99 | -0.17 (-2.37%) | 21,250,002 |
| 6 Dec 2023 | CNY | 6.84 | 7.52 | 6.81 | 7.16 | 7.16 | +0.32 (+4.68%) | 25,187,702 |
| 5 Dec 2023 | CNY | 6.94 | 6.95 | 6.83 | 6.84 | 6.84 | -0.06 (-0.87%) | 2,592,100 |
| 4 Dec 2023 | CNY | 6.93 | 6.99 | 6.86 | 6.9 | 6.9 | -0.02 (-0.29%) | 4,644,419 |
| 1 Dec 2023 | CNY | 6.9 | 7.01 | 6.87 | 6.92 | 6.92 | +0.05 (+0.73%) | 6,265,000 |
| 30 Nov 2023 | CNY | 6.88 | 6.91 | 6.76 | 6.87 | 6.87 | +0.01 (+0.15%) | 3,479,733 |
| 29 Nov 2023 | CNY | 7 | 7.1 | 6.78 | 6.86 | 6.86 | -0.04 (-0.58%) | 4,047,051 |
| 28 Nov 2023 | CNY | 6.84 | 6.91 | 6.8 | 6.9 | 6.9 | +0.08 (+1.17%) | 3,353,833 |
| 27 Nov 2023 | CNY | 6.84 | 6.88 | 6.78 | 6.82 | 6.82 | 0.0 (0.0%) | 2,924,400 |
| 24 Nov 2023 | CNY | 6.9 | 6.92 | 6.78 | 6.82 | 6.82 | -0.05 (-0.73%) | 3,216,002 |
| 23 Nov 2023 | CNY | 6.9 | 6.95 | 6.84 | 6.87 | 6.87 | -0.05 (-0.72%) | 3,130,500 |
| 22 Nov 2023 | CNY | 6.9 | 6.98 | 6.88 | 6.92 | 6.92 | -0.02 (-0.29%) | 3,673,600 |
| 21 Nov 2023 | CNY | 6.92 | 7 | 6.91 | 6.94 | 6.94 | +0.02 (+0.29%) | 3,865,000 |
| 20 Nov 2023 | CNY | 6.94 | 6.97 | 6.84 | 6.92 | 6.92 | -0.02 (-0.29%) | 3,268,900 |
| 17 Nov 2023 | CNY | 6.94 | 6.98 | 6.88 | 6.94 | 6.94 | +0.01 (+0.14%) | 2,894,100 |
