| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 5.33 | 5.57 | 5.3 | 5.52 | 5.52 | +0.19 (+3.56%) | 101,003,603 |
| 28 Dec 2023 | CNY | 5.33 | 5.42 | 5.15 | 5.33 | 5.33 | -0.03 (-0.56%) | 104,951,216 |
| 27 Dec 2023 | CNY | 5.23 | 5.4 | 5.18 | 5.36 | 5.36 | +0.14 (+2.68%) | 114,733,940 |
| 26 Dec 2023 | CNY | 5.54 | 5.58 | 5.18 | 5.22 | 5.22 | -0.36 (-6.45%) | 167,254,577 |
| 25 Dec 2023 | CNY | 5.54 | 5.88 | 5.54 | 5.58 | 5.58 | -0.31 (-5.26%) | 185,506,504 |
| 22 Dec 2023 | CNY | 6.43 | 6.49 | 5.89 | 5.89 | 5.89 | -0.65 (-9.94%) | 276,320,228 |
| 21 Dec 2023 | CNY | 6.15 | 6.8 | 6.12 | 6.54 | 6.54 | +0.34 (+5.48%) | 360,903,832 |
| 20 Dec 2023 | CNY | 6.33 | 6.62 | 6.17 | 6.2 | 6.2 | -0.11 (-1.74%) | 393,794,195 |
| 19 Dec 2023 | CNY | 5.74 | 6.31 | 5.7 | 6.31 | 6.31 | +0.57 (+9.93%) | 257,766,735 |
| 18 Dec 2023 | CNY | 5.96 | 5.97 | 5.72 | 5.74 | 5.74 | -0.23 (-3.85%) | 121,850,028 |
| 15 Dec 2023 | CNY | 5.72 | 6.12 | 5.61 | 5.97 | 5.97 | +0.28 (+4.92%) | 185,594,911 |
| 14 Dec 2023 | CNY | 5.8 | 5.87 | 5.67 | 5.69 | 5.69 | -0.06 (-1.04%) | 61,256,790 |
| 13 Dec 2023 | CNY | 5.81 | 5.92 | 5.74 | 5.75 | 5.75 | -0.11 (-1.88%) | 81,294,088 |
| 12 Dec 2023 | CNY | 5.8 | 5.96 | 5.78 | 5.86 | 5.86 | +0.09 (+1.56%) | 118,853,398 |
| 11 Dec 2023 | CNY | 5.64 | 5.78 | 5.61 | 5.77 | 5.77 | +0.09 (+1.58%) | 84,191,603 |
| 8 Dec 2023 | CNY | 5.68 | 5.73 | 5.55 | 5.68 | 5.68 | 0.0 (0.0%) | 84,645,140 |
| 7 Dec 2023 | CNY | 5.6 | 5.72 | 5.55 | 5.68 | 5.68 | +0.11 (+1.97%) | 81,362,229 |
| 6 Dec 2023 | CNY | 5.35 | 5.64 | 5.25 | 5.57 | 5.57 | +0.19 (+3.53%) | 80,828,300 |
| 5 Dec 2023 | CNY | 5.66 | 5.69 | 5.37 | 5.38 | 5.38 | -0.27 (-4.78%) | 75,061,349 |
| 4 Dec 2023 | CNY | 5.71 | 5.79 | 5.64 | 5.65 | 5.65 | -0.05 (-0.88%) | 79,217,201 |
| 1 Dec 2023 | CNY | 5.48 | 5.71 | 5.47 | 5.7 | 5.7 | +0.23 (+4.20%) | 115,085,389 |
| 30 Nov 2023 | CNY | 5.52 | 5.55 | 5.4 | 5.47 | 5.47 | -0.06 (-1.08%) | 50,571,533 |
| 29 Nov 2023 | CNY | 5.62 | 5.67 | 5.47 | 5.53 | 5.53 | -0.18 (-3.15%) | 71,942,232 |
| 28 Nov 2023 | CNY | 5.64 | 5.73 | 5.52 | 5.71 | 5.71 | +0.02 (+0.35%) | 58,742,500 |
| 27 Nov 2023 | CNY | 5.82 | 5.82 | 5.59 | 5.69 | 5.69 | -0.11 (-1.90%) | 67,220,646 |
| 24 Nov 2023 | CNY | 5.86 | 5.92 | 5.68 | 5.8 | 5.8 | -0.1 (-1.69%) | 93,894,151 |
| 23 Nov 2023 | CNY | 5.81 | 5.9 | 5.62 | 5.9 | 5.9 | +0.02 (+0.34%) | 118,878,588 |
| 22 Nov 2023 | CNY | 5.75 | 6.2 | 5.74 | 5.88 | 5.88 | +0.07 (+1.20%) | 188,774,474 |
| 21 Nov 2023 | CNY | 5.69 | 5.87 | 5.67 | 5.81 | 5.81 | +0.13 (+2.29%) | 119,887,769 |
| 20 Nov 2023 | CNY | 5.69 | 5.73 | 5.6 | 5.68 | 5.68 | -0.02 (-0.35%) | 59,061,440 |
