| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 6 | 6.45 | 5.94 | 6.32 | 6.32 | +0.31 (+5.16%) | 28,537,760 |
| 25 Dec 2023 | CNY | 6.02 | 6.03 | 5.92 | 6.01 | 6.01 | -0.01 (-0.17%) | 2,938,000 |
| 22 Dec 2023 | CNY | 6.08 | 6.11 | 6 | 6.02 | 6.02 | -0.06 (-0.99%) | 4,222,200 |
| 21 Dec 2023 | CNY | 5.97 | 6.12 | 5.95 | 6.08 | 6.08 | +0.08 (+1.33%) | 5,662,460 |
| 20 Dec 2023 | CNY | 6.06 | 6.08 | 5.99 | 6 | 6 | -0.06 (-0.99%) | 3,602,600 |
| 19 Dec 2023 | CNY | 6.06 | 6.11 | 5.99 | 6.06 | 6.06 | -0.01 (-0.16%) | 4,471,700 |
| 18 Dec 2023 | CNY | 6.23 | 6.23 | 6.05 | 6.07 | 6.07 | -0.14 (-2.25%) | 6,368,800 |
| 15 Dec 2023 | CNY | 6.13 | 6.26 | 6.13 | 6.21 | 6.21 | +0.05 (+0.81%) | 5,353,070 |
| 14 Dec 2023 | CNY | 6.13 | 6.22 | 6.1 | 6.16 | 6.16 | +0.07 (+1.15%) | 5,854,000 |
| 13 Dec 2023 | CNY | 6.08 | 6.15 | 6.04 | 6.09 | 6.09 | -0.03 (-0.49%) | 4,077,900 |
| 12 Dec 2023 | CNY | 6.02 | 6.12 | 6 | 6.12 | 6.12 | +0.09 (+1.49%) | 4,386,100 |
| 11 Dec 2023 | CNY | 6 | 6.08 | 5.95 | 6.03 | 6.03 | +0.03 (+0.50%) | 4,544,900 |
| 8 Dec 2023 | CNY | 6.17 | 6.17 | 6 | 6 | 6 | -0.14 (-2.28%) | 6,952,100 |
| 7 Dec 2023 | CNY | 6.19 | 6.24 | 6.12 | 6.14 | 6.14 | -0.05 (-0.81%) | 5,023,000 |
| 6 Dec 2023 | CNY | 6.12 | 6.25 | 6.11 | 6.19 | 6.19 | +0.05 (+0.81%) | 5,225,700 |
| 5 Dec 2023 | CNY | 6.28 | 6.31 | 6.14 | 6.14 | 6.14 | -0.14 (-2.23%) | 6,361,900 |
| 4 Dec 2023 | CNY | 6.24 | 6.3 | 6.21 | 6.28 | 6.28 | +0.07 (+1.13%) | 5,165,200 |
| 1 Dec 2023 | CNY | 6.18 | 6.23 | 6.13 | 6.21 | 6.21 | +0.05 (+0.81%) | 4,196,200 |
| 30 Nov 2023 | CNY | 6.16 | 6.21 | 6.11 | 6.16 | 6.16 | 0.0 (0.0%) | 4,726,900 |
| 29 Nov 2023 | CNY | 6.22 | 6.27 | 6.14 | 6.16 | 6.16 | -0.06 (-0.96%) | 5,707,500 |
| 28 Nov 2023 | CNY | 6.2 | 6.26 | 6.16 | 6.22 | 6.22 | +0.01 (+0.16%) | 4,563,700 |
| 27 Nov 2023 | CNY | 6.24 | 6.25 | 6.16 | 6.21 | 6.21 | -0.03 (-0.48%) | 5,706,070 |
| 24 Nov 2023 | CNY | 6.29 | 6.31 | 6.2 | 6.24 | 6.24 | -0.05 (-0.79%) | 5,193,370 |
| 23 Nov 2023 | CNY | 6.17 | 6.3 | 6.17 | 6.29 | 6.29 | +0.1 (+1.62%) | 6,738,657 |
| 22 Nov 2023 | CNY | 6.25 | 6.28 | 6.18 | 6.19 | 6.19 | -0.06 (-0.96%) | 5,818,400 |
| 21 Nov 2023 | CNY | 6.27 | 6.37 | 6.25 | 6.25 | 6.25 | -0.03 (-0.48%) | 7,925,100 |
| 20 Nov 2023 | CNY | 6.26 | 6.3 | 6.23 | 6.28 | 6.28 | +0.03 (+0.48%) | 4,918,600 |
| 17 Nov 2023 | CNY | 6.17 | 6.28 | 6.16 | 6.25 | 6.25 | +0.06 (+0.97%) | 5,947,560 |
| 16 Nov 2023 | CNY | 6.3 | 6.3 | 6.18 | 6.19 | 6.19 | -0.13 (-2.06%) | 8,814,500 |
| 15 Nov 2023 | CNY | 6.25 | 6.32 | 6.16 | 6.32 | 6.32 | +0.09 (+1.44%) | 10,567,604 |
