| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 6.53 | 6.55 | 6.46 | 6.53 | 6.53 | +0.01 (+0.15%) | 2,948,020 |
| 26 Dec 2023 | CNY | 6.61 | 6.64 | 6.48 | 6.52 | 6.52 | -0.08 (-1.21%) | 3,267,900 |
| 25 Dec 2023 | CNY | 6.7 | 6.71 | 6.58 | 6.6 | 6.6 | 0.0 (0.0%) | 3,492,538 |
| 22 Dec 2023 | CNY | 6.66 | 6.7 | 6.55 | 6.6 | 6.6 | -0.05 (-0.75%) | 5,103,400 |
| 21 Dec 2023 | CNY | 6.58 | 6.71 | 6.47 | 6.65 | 6.65 | +0.07 (+1.06%) | 6,279,479 |
| 20 Dec 2023 | CNY | 6.72 | 6.72 | 6.57 | 6.58 | 6.58 | -0.12 (-1.79%) | 4,809,600 |
| 19 Dec 2023 | CNY | 6.68 | 6.72 | 6.65 | 6.7 | 6.7 | -0.02 (-0.30%) | 4,332,600 |
| 18 Dec 2023 | CNY | 6.76 | 6.78 | 6.65 | 6.72 | 6.72 | -0.05 (-0.74%) | 6,237,700 |
| 15 Dec 2023 | CNY | 6.79 | 6.83 | 6.76 | 6.77 | 6.77 | -0.01 (-0.15%) | 3,565,649 |
| 14 Dec 2023 | CNY | 6.81 | 6.86 | 6.78 | 6.78 | 6.78 | -0.03 (-0.44%) | 3,763,700 |
| 13 Dec 2023 | CNY | 6.87 | 6.89 | 6.81 | 6.81 | 6.81 | -0.06 (-0.87%) | 3,998,663 |
| 12 Dec 2023 | CNY | 6.9 | 6.97 | 6.8 | 6.87 | 6.87 | -0.12 (-1.72%) | 7,126,980 |
| 11 Dec 2023 | CNY | 6.87 | 7.09 | 6.75 | 6.99 | 6.99 | +0.14 (+2.04%) | 11,011,580 |
| 8 Dec 2023 | CNY | 6.94 | 6.98 | 6.84 | 6.85 | 6.85 | -0.06 (-0.87%) | 4,485,900 |
| 7 Dec 2023 | CNY | 6.93 | 6.96 | 6.87 | 6.91 | 6.91 | -0.05 (-0.72%) | 4,915,961 |
| 6 Dec 2023 | CNY | 6.93 | 7.03 | 6.88 | 6.96 | 6.96 | +0.03 (+0.43%) | 4,280,315 |
| 5 Dec 2023 | CNY | 7.07 | 7.07 | 6.92 | 6.93 | 6.93 | -0.14 (-1.98%) | 5,603,015 |
| 4 Dec 2023 | CNY | 7.09 | 7.12 | 7.05 | 7.07 | 7.07 | -0.03 (-0.42%) | 4,338,800 |
| 1 Dec 2023 | CNY | 7.07 | 7.12 | 7.02 | 7.1 | 7.1 | +0.02 (+0.28%) | 4,771,000 |
| 30 Nov 2023 | CNY | 7.2 | 7.21 | 7.02 | 7.08 | 7.08 | -0.11 (-1.53%) | 6,705,915 |
| 29 Nov 2023 | CNY | 7.2 | 7.26 | 7.17 | 7.19 | 7.19 | -0.03 (-0.42%) | 5,595,116 |
| 28 Nov 2023 | CNY | 7.13 | 7.26 | 7.08 | 7.22 | 7.22 | +0.12 (+1.69%) | 7,834,448 |
| 27 Nov 2023 | CNY | 7.05 | 7.14 | 7.05 | 7.1 | 7.1 | +0.02 (+0.28%) | 4,717,382 |
| 24 Nov 2023 | CNY | 7.21 | 7.21 | 7.05 | 7.08 | 7.08 | -0.12 (-1.67%) | 7,126,900 |
| 23 Nov 2023 | CNY | 7.13 | 7.21 | 7.13 | 7.2 | 7.2 | +0.05 (+0.70%) | 4,462,920 |
| 22 Nov 2023 | CNY | 7.23 | 7.28 | 7.15 | 7.15 | 7.15 | -0.08 (-1.11%) | 6,260,346 |
| 21 Nov 2023 | CNY | 7.31 | 7.33 | 7.22 | 7.23 | 7.23 | -0.07 (-0.96%) | 6,860,668 |
| 20 Nov 2023 | CNY | 7.25 | 7.33 | 7.24 | 7.3 | 7.3 | +0.05 (+0.69%) | 6,929,700 |
| 17 Nov 2023 | CNY | 7.19 | 7.29 | 7.17 | 7.25 | 7.25 | +0.05 (+0.69%) | 6,484,043 |
| 16 Nov 2023 | CNY | 7.28 | 7.29 | 7.2 | 7.2 | 7.2 | -0.09 (-1.23%) | 5,511,478 |
