| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 5.4 | 5.42 | 5.26 | 5.29 | 5.29 | -0.12 (-2.22%) | 14,181,672 |
| 25 Dec 2023 | CNY | 5.44 | 5.46 | 5.32 | 5.41 | 5.41 | -0.05 (-0.92%) | 11,602,200 |
| 22 Dec 2023 | CNY | 5.54 | 5.59 | 5.4 | 5.46 | 5.46 | -0.08 (-1.44%) | 17,527,721 |
| 21 Dec 2023 | CNY | 5.41 | 5.56 | 5.36 | 5.54 | 5.54 | +0.07 (+1.28%) | 19,594,971 |
| 20 Dec 2023 | CNY | 5.54 | 5.63 | 5.46 | 5.47 | 5.47 | -0.09 (-1.62%) | 18,477,453 |
| 19 Dec 2023 | CNY | 5.54 | 5.58 | 5.47 | 5.56 | 5.56 | +0.03 (+0.54%) | 15,582,793 |
| 18 Dec 2023 | CNY | 5.64 | 5.64 | 5.49 | 5.53 | 5.53 | -0.1 (-1.78%) | 16,116,355 |
| 15 Dec 2023 | CNY | 5.69 | 5.7 | 5.59 | 5.63 | 5.63 | -0.04 (-0.71%) | 17,876,366 |
| 14 Dec 2023 | CNY | 5.81 | 5.84 | 5.64 | 5.67 | 5.67 | -0.06 (-1.05%) | 21,431,114 |
| 13 Dec 2023 | CNY | 5.81 | 5.82 | 5.68 | 5.73 | 5.73 | -0.08 (-1.38%) | 18,583,600 |
| 12 Dec 2023 | CNY | 5.73 | 5.81 | 5.7 | 5.81 | 5.81 | +0.08 (+1.40%) | 24,659,509 |
| 11 Dec 2023 | CNY | 5.67 | 5.73 | 5.61 | 5.73 | 5.73 | +0.06 (+1.06%) | 21,356,437 |
| 8 Dec 2023 | CNY | 5.8 | 5.85 | 5.65 | 5.67 | 5.67 | -0.11 (-1.90%) | 33,335,214 |
| 7 Dec 2023 | CNY | 5.91 | 5.91 | 5.78 | 5.78 | 5.78 | -0.14 (-2.36%) | 28,922,658 |
| 6 Dec 2023 | CNY | 5.85 | 5.93 | 5.81 | 5.92 | 5.92 | +0.07 (+1.20%) | 32,741,075 |
| 5 Dec 2023 | CNY | 6.06 | 6.08 | 5.85 | 5.85 | 5.85 | -0.29 (-4.72%) | 60,045,411 |
| 4 Dec 2023 | CNY | 6.03 | 6.47 | 6.03 | 6.14 | 6.14 | -0.46 (-6.97%) | 85,023,709 |
| 1 Dec 2023 | CNY | 6.5 | 6.65 | 6.48 | 6.6 | 6.6 | +0.09 (+1.38%) | 43,584,279 |
| 30 Nov 2023 | CNY | 6.82 | 6.85 | 6.36 | 6.51 | 6.51 | -0.36 (-5.24%) | 72,861,465 |
| 29 Nov 2023 | CNY | 7.12 | 7.35 | 6.81 | 6.87 | 6.87 | -0.29 (-4.05%) | 84,052,774 |
| 28 Nov 2023 | CNY | 7.2 | 7.79 | 7.11 | 7.16 | 7.16 | +0.05 (+0.70%) | 122,455,024 |
| 27 Nov 2023 | CNY | 7.01 | 7.24 | 6.96 | 7.11 | 7.11 | -0.17 (-2.34%) | 82,846,134 |
| 24 Nov 2023 | CNY | 6.91 | 7.73 | 6.8 | 7.28 | 7.28 | +0.23 (+3.26%) | 145,703,892 |
| 23 Nov 2023 | CNY | 6.82 | 7.21 | 6.7 | 7.05 | 7.05 | +0.04 (+0.57%) | 144,035,033 |
| 22 Nov 2023 | CNY | 6.32 | 7.01 | 6.29 | 7.01 | 7.01 | +0.64 (+10.05%) | 113,538,057 |
| 21 Nov 2023 | CNY | 6.5 | 6.53 | 6.34 | 6.37 | 6.37 | -0.12 (-1.85%) | 37,171,603 |
| 20 Nov 2023 | CNY | 6.44 | 6.53 | 6.41 | 6.49 | 6.49 | +0.07 (+1.09%) | 30,010,375 |
| 17 Nov 2023 | CNY | 6.56 | 6.6 | 6.38 | 6.42 | 6.42 | -0.14 (-2.13%) | 43,823,558 |
| 16 Nov 2023 | CNY | 6.63 | 6.75 | 6.5 | 6.56 | 6.56 | -0.17 (-2.53%) | 45,458,834 |
| 15 Nov 2023 | CNY | 6.64 | 6.95 | 6.63 | 6.73 | 6.73 | +0.1 (+1.51%) | 69,929,512 |
