| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 6.66 | 6.7 | 6.46 | 6.5 | 6.5 | -0.17 (-2.55%) | 5,378,233 |
| 21 Dec 2023 | CNY | 6.48 | 6.7 | 6.41 | 6.67 | 6.67 | +0.1 (+1.52%) | 8,583,700 |
| 20 Dec 2023 | CNY | 6.58 | 6.73 | 6.52 | 6.57 | 6.57 | +0.01 (+0.15%) | 7,133,000 |
| 19 Dec 2023 | CNY | 6.55 | 6.6 | 6.47 | 6.56 | 6.56 | +0.04 (+0.61%) | 5,564,332 |
| 18 Dec 2023 | CNY | 6.61 | 6.62 | 6.5 | 6.52 | 6.52 | -0.08 (-1.21%) | 6,394,942 |
| 15 Dec 2023 | CNY | 6.65 | 6.7 | 6.59 | 6.6 | 6.6 | -0.05 (-0.75%) | 4,272,742 |
| 14 Dec 2023 | CNY | 6.71 | 6.75 | 6.63 | 6.65 | 6.65 | -0.07 (-1.04%) | 5,893,000 |
| 13 Dec 2023 | CNY | 6.65 | 6.85 | 6.59 | 6.72 | 6.72 | +0.05 (+0.75%) | 10,193,800 |
| 12 Dec 2023 | CNY | 6.7 | 6.71 | 6.59 | 6.67 | 6.67 | -0.04 (-0.60%) | 7,713,300 |
| 11 Dec 2023 | CNY | 6.6 | 6.73 | 6.52 | 6.71 | 6.71 | +0.06 (+0.90%) | 9,194,700 |
| 8 Dec 2023 | CNY | 6.76 | 6.8 | 6.62 | 6.65 | 6.65 | -0.13 (-1.92%) | 13,101,200 |
| 7 Dec 2023 | CNY | 6.8 | 6.86 | 6.75 | 6.78 | 6.78 | -0.02 (-0.29%) | 11,379,000 |
| 6 Dec 2023 | CNY | 6.63 | 6.98 | 6.63 | 6.8 | 6.8 | +0.12 (+1.80%) | 18,926,800 |
| 5 Dec 2023 | CNY | 6.8 | 6.86 | 6.67 | 6.68 | 6.68 | -0.19 (-2.77%) | 11,730,804 |
| 4 Dec 2023 | CNY | 6.82 | 7 | 6.81 | 6.87 | 6.87 | -0.02 (-0.29%) | 21,229,459 |
| 1 Dec 2023 | CNY | 6.7 | 6.94 | 6.62 | 6.89 | 6.89 | +0.19 (+2.84%) | 17,037,417 |
| 30 Nov 2023 | CNY | 6.78 | 6.88 | 6.62 | 6.7 | 6.7 | -0.1 (-1.47%) | 17,373,510 |
| 29 Nov 2023 | CNY | 6.8 | 6.91 | 6.77 | 6.8 | 6.8 | -0.02 (-0.29%) | 12,928,010 |
| 28 Nov 2023 | CNY | 6.75 | 6.87 | 6.69 | 6.82 | 6.82 | +0.11 (+1.64%) | 15,273,111 |
| 27 Nov 2023 | CNY | 6.68 | 6.75 | 6.58 | 6.71 | 6.71 | -0.05 (-0.74%) | 17,456,703 |
| 24 Nov 2023 | CNY | 6.91 | 7.04 | 6.72 | 6.76 | 6.76 | -0.12 (-1.74%) | 17,557,277 |
| 23 Nov 2023 | CNY | 6.67 | 6.95 | 6.6 | 6.88 | 6.88 | +0.17 (+2.53%) | 27,229,174 |
| 22 Nov 2023 | CNY | 6.79 | 6.89 | 6.7 | 6.71 | 6.71 | -0.07 (-1.03%) | 27,746,498 |
| 21 Nov 2023 | CNY | 7.05 | 7.23 | 6.75 | 6.78 | 6.78 | -0.25 (-3.56%) | 55,491,832 |
| 20 Nov 2023 | CNY | 6.78 | 7.37 | 6.77 | 7.03 | 7.03 | +0.32 (+4.77%) | 80,383,596 |
| 17 Nov 2023 | CNY | 6.38 | 6.94 | 6.3 | 6.71 | 6.71 | +0.34 (+5.34%) | 57,929,333 |
| 16 Nov 2023 | CNY | 6.18 | 6.54 | 6.18 | 6.37 | 6.37 | +0.15 (+2.41%) | 33,860,635 |
| 15 Nov 2023 | CNY | 6.24 | 6.26 | 6.14 | 6.22 | 6.22 | +0.02 (+0.32%) | 7,340,085 |
| 14 Nov 2023 | CNY | 6.24 | 6.3 | 6.15 | 6.2 | 6.2 | +0.06 (+0.98%) | 10,588,701 |
| 13 Nov 2023 | CNY | 6.06 | 6.15 | 6.05 | 6.14 | 6.14 | +0.09 (+1.49%) | 6,067,986 |
