| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 5.63 | 5.75 | 5.63 | 5.74 | 5.74 | +0.08 (+1.41%) | 8,174,067 |
| 11 Dec 2023 | CNY | 5.57 | 5.66 | 5.53 | 5.66 | 5.66 | +0.05 (+0.89%) | 7,655,667 |
| 8 Dec 2023 | CNY | 5.7 | 5.73 | 5.61 | 5.61 | 5.61 | -0.06 (-1.06%) | 5,125,900 |
| 7 Dec 2023 | CNY | 5.7 | 5.71 | 5.64 | 5.67 | 5.67 | -0.01 (-0.18%) | 4,952,800 |
| 6 Dec 2023 | CNY | 5.65 | 5.71 | 5.64 | 5.68 | 5.68 | +0.03 (+0.53%) | 3,502,200 |
| 5 Dec 2023 | CNY | 5.74 | 5.76 | 5.65 | 5.65 | 5.65 | -0.11 (-1.91%) | 5,557,604 |
| 4 Dec 2023 | CNY | 5.77 | 5.79 | 5.74 | 5.76 | 5.76 | -0.01 (-0.17%) | 4,101,400 |
| 1 Dec 2023 | CNY | 5.7 | 5.81 | 5.67 | 5.77 | 5.77 | +0.08 (+1.41%) | 5,845,739 |
| 30 Nov 2023 | CNY | 5.73 | 5.73 | 5.64 | 5.69 | 5.69 | -0.03 (-0.52%) | 6,065,100 |
| 29 Nov 2023 | CNY | 5.81 | 5.81 | 5.69 | 5.72 | 5.72 | -0.08 (-1.38%) | 8,878,800 |
| 28 Nov 2023 | CNY | 5.82 | 5.84 | 5.77 | 5.8 | 5.8 | -0.03 (-0.51%) | 6,534,973 |
| 27 Nov 2023 | CNY | 5.85 | 5.86 | 5.77 | 5.83 | 5.83 | -0.01 (-0.17%) | 6,174,100 |
| 24 Nov 2023 | CNY | 5.88 | 5.91 | 5.82 | 5.84 | 5.84 | -0.06 (-1.02%) | 6,764,900 |
| 23 Nov 2023 | CNY | 5.89 | 5.92 | 5.81 | 5.9 | 5.9 | +0.02 (+0.34%) | 8,134,932 |
| 22 Nov 2023 | CNY | 5.94 | 5.98 | 5.86 | 5.88 | 5.88 | -0.07 (-1.18%) | 11,755,374 |
| 21 Nov 2023 | CNY | 6.07 | 6.1 | 5.94 | 5.95 | 5.95 | -0.12 (-1.98%) | 14,434,073 |
| 20 Nov 2023 | CNY | 6.01 | 6.08 | 5.99 | 6.07 | 6.07 | +0.03 (+0.50%) | 12,598,900 |
| 17 Nov 2023 | CNY | 6 | 6.08 | 5.9 | 6.04 | 6.04 | +0.03 (+0.50%) | 12,446,769 |
| 16 Nov 2023 | CNY | 6.03 | 6.05 | 5.94 | 6.01 | 6.01 | 0.0 (0.0%) | 12,601,469 |
| 15 Nov 2023 | CNY | 5.87 | 6.03 | 5.87 | 6.01 | 6.01 | +0.17 (+2.91%) | 18,459,159 |
| 14 Nov 2023 | CNY | 5.82 | 5.88 | 5.82 | 5.84 | 5.84 | 0.0 (0.0%) | 7,001,100 |
| 13 Nov 2023 | CNY | 5.77 | 5.85 | 5.76 | 5.84 | 5.84 | +0.08 (+1.39%) | 7,721,708 |
| 10 Nov 2023 | CNY | 5.75 | 5.76 | 5.69 | 5.76 | 5.76 | 0.0 (0.0%) | 5,778,700 |
| 9 Nov 2023 | CNY | 5.73 | 5.82 | 5.73 | 5.76 | 5.76 | 0.0 (0.0%) | 6,396,400 |
| 8 Nov 2023 | CNY | 5.77 | 5.78 | 5.72 | 5.76 | 5.76 | +0.01 (+0.17%) | 6,392,023 |
| 7 Nov 2023 | CNY | 5.75 | 5.77 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 5,984,723 |
| 6 Nov 2023 | CNY | 5.73 | 5.76 | 5.71 | 5.75 | 5.75 | +0.06 (+1.05%) | 7,386,300 |
| 3 Nov 2023 | CNY | 5.65 | 5.72 | 5.64 | 5.69 | 5.69 | +0.05 (+0.89%) | 4,482,323 |
| 2 Nov 2023 | CNY | 5.7 | 5.73 | 5.63 | 5.64 | 5.64 | -0.07 (-1.23%) | 5,064,296 |
| 1 Nov 2023 | CNY | 5.75 | 5.76 | 5.68 | 5.71 | 5.71 | -0.03 (-0.52%) | 5,282,900 |
