| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 5.41 | 5.47 | 5.32 | 5.4 | 5.4 | +0.08 (+1.50%) | 12,373,200 |
| 13 Dec 2023 | CNY | 5.47 | 5.51 | 5.3 | 5.32 | 5.32 | -0.16 (-2.92%) | 10,626,480 |
| 12 Dec 2023 | CNY | 5.49 | 5.55 | 5.42 | 5.48 | 5.48 | +0.06 (+1.11%) | 9,159,210 |
| 11 Dec 2023 | CNY | 5.41 | 5.47 | 5.39 | 5.42 | 5.42 | -0.06 (-1.09%) | 12,247,208 |
| 8 Dec 2023 | CNY | 5.63 | 5.71 | 5.46 | 5.48 | 5.48 | -0.19 (-3.35%) | 15,238,900 |
| 7 Dec 2023 | CNY | 5.75 | 5.78 | 5.6 | 5.67 | 5.67 | -0.09 (-1.56%) | 10,408,080 |
| 6 Dec 2023 | CNY | 5.71 | 5.79 | 5.67 | 5.76 | 5.76 | +0.05 (+0.88%) | 11,567,100 |
| 5 Dec 2023 | CNY | 5.82 | 5.82 | 5.7 | 5.71 | 5.71 | -0.09 (-1.55%) | 8,951,100 |
| 4 Dec 2023 | CNY | 5.83 | 5.85 | 5.74 | 5.8 | 5.8 | -0.03 (-0.51%) | 11,380,968 |
| 1 Dec 2023 | CNY | 5.91 | 5.97 | 5.77 | 5.83 | 5.83 | -0.03 (-0.51%) | 16,640,900 |
| 30 Nov 2023 | CNY | 5.75 | 5.89 | 5.74 | 5.86 | 5.86 | +0.1 (+1.74%) | 16,030,690 |
| 29 Nov 2023 | CNY | 5.77 | 5.86 | 5.7 | 5.76 | 5.76 | -0.02 (-0.35%) | 16,365,169 |
| 28 Nov 2023 | CNY | 5.9 | 5.94 | 5.73 | 5.78 | 5.78 | -0.15 (-2.53%) | 24,534,476 |
| 27 Nov 2023 | CNY | 5.85 | 6.03 | 5.78 | 5.93 | 5.93 | +0.04 (+0.68%) | 22,058,549 |
| 24 Nov 2023 | CNY | 5.92 | 6.15 | 5.8 | 5.89 | 5.89 | +0.02 (+0.34%) | 29,562,587 |
| 23 Nov 2023 | CNY | 5.89 | 5.93 | 5.75 | 5.87 | 5.87 | -0.05 (-0.84%) | 29,427,818 |
| 22 Nov 2023 | CNY | 5.72 | 6.15 | 5.66 | 5.92 | 5.92 | +0.14 (+2.42%) | 46,035,817 |
| 21 Nov 2023 | CNY | 5.9 | 5.96 | 5.67 | 5.78 | 5.78 | +0.11 (+1.94%) | 52,531,028 |
| 20 Nov 2023 | CNY | 5.24 | 5.67 | 5.17 | 5.67 | 5.67 | +0.52 (+10.10%) | 20,938,500 |
| 17 Nov 2023 | CNY | 5.13 | 5.26 | 5.07 | 5.15 | 5.15 | +0.03 (+0.59%) | 8,213,700 |
| 16 Nov 2023 | CNY | 5.16 | 5.17 | 5.09 | 5.12 | 5.12 | -0.04 (-0.78%) | 5,295,934 |
| 15 Nov 2023 | CNY | 5.25 | 5.25 | 5.14 | 5.16 | 5.16 | -0.03 (-0.58%) | 7,471,370 |
| 14 Nov 2023 | CNY | 5.18 | 5.28 | 5.14 | 5.19 | 5.19 | +0.01 (+0.19%) | 10,037,480 |
| 13 Nov 2023 | CNY | 5.13 | 5.2 | 5.07 | 5.18 | 5.18 | +0.09 (+1.77%) | 8,662,600 |
| 10 Nov 2023 | CNY | 5.05 | 5.15 | 5.02 | 5.09 | 5.09 | +0.01 (+0.20%) | 6,723,900 |
| 9 Nov 2023 | CNY | 5.18 | 5.2 | 5.04 | 5.08 | 5.08 | -0.07 (-1.36%) | 9,435,780 |
| 8 Nov 2023 | CNY | 5.14 | 5.26 | 5.12 | 5.15 | 5.15 | -0.03 (-0.58%) | 9,009,600 |
| 7 Nov 2023 | CNY | 5.22 | 5.22 | 5.09 | 5.18 | 5.18 | -0.05 (-0.96%) | 10,681,250 |
| 6 Nov 2023 | CNY | 5.13 | 5.33 | 5.13 | 5.23 | 5.23 | +0.1 (+1.95%) | 16,028,900 |
| 3 Nov 2023 | CNY | 5.3 | 5.34 | 5.1 | 5.13 | 5.13 | -0.13 (-2.47%) | 23,198,369 |
