| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 7.12 | 7.21 | 7.06 | 7.07 | 7.07 | -0.05 (-0.70%) | 6,006,769 |
| 13 Dec 2023 | CNY | 6.98 | 7.21 | 6.95 | 7.12 | 7.12 | +0.12 (+1.71%) | 9,681,797 |
| 12 Dec 2023 | CNY | 6.94 | 7.03 | 6.91 | 7 | 7 | +0.06 (+0.86%) | 6,539,190 |
| 11 Dec 2023 | CNY | 6.94 | 6.98 | 6.83 | 6.94 | 6.94 | +0.01 (+0.14%) | 8,125,670 |
| 8 Dec 2023 | CNY | 7.04 | 7.09 | 6.92 | 6.93 | 6.93 | -0.12 (-1.70%) | 7,219,400 |
| 7 Dec 2023 | CNY | 7.1 | 7.17 | 7.03 | 7.05 | 7.05 | -0.06 (-0.84%) | 8,727,100 |
| 6 Dec 2023 | CNY | 7.13 | 7.15 | 7.01 | 7.11 | 7.11 | -0.03 (-0.42%) | 6,907,200 |
| 5 Dec 2023 | CNY | 7.25 | 7.26 | 7.14 | 7.14 | 7.14 | -0.06 (-0.83%) | 7,618,881 |
| 4 Dec 2023 | CNY | 7.14 | 7.32 | 7.09 | 7.2 | 7.2 | +0.08 (+1.12%) | 9,661,140 |
| 1 Dec 2023 | CNY | 7.15 | 7.25 | 7.1 | 7.12 | 7.12 | -0.03 (-0.42%) | 5,817,092 |
| 30 Nov 2023 | CNY | 7.11 | 7.16 | 7.06 | 7.15 | 7.15 | +0.03 (+0.42%) | 6,401,410 |
| 29 Nov 2023 | CNY | 7.17 | 7.19 | 7.06 | 7.12 | 7.12 | -0.06 (-0.84%) | 6,144,600 |
| 28 Nov 2023 | CNY | 7.27 | 7.29 | 7 | 7.18 | 7.18 | +0.05 (+0.70%) | 9,745,817 |
| 27 Nov 2023 | CNY | 7.28 | 7.32 | 7.1 | 7.13 | 7.13 | -0.1 (-1.38%) | 12,584,250 |
| 24 Nov 2023 | CNY | 7.27 | 7.38 | 7.16 | 7.23 | 7.23 | 0.0 (0.0%) | 16,318,155 |
| 23 Nov 2023 | CNY | 7.15 | 7.31 | 7.15 | 7.23 | 7.23 | +0.1 (+1.40%) | 10,248,000 |
| 22 Nov 2023 | CNY | 7.14 | 7.23 | 7.06 | 7.13 | 7.13 | -0.01 (-0.14%) | 9,899,423 |
| 21 Nov 2023 | CNY | 7.17 | 7.2 | 7.06 | 7.14 | 7.14 | +0.01 (+0.14%) | 11,007,002 |
| 20 Nov 2023 | CNY | 6.98 | 7.14 | 6.92 | 7.13 | 7.13 | +0.2 (+2.89%) | 17,006,571 |
| 17 Nov 2023 | CNY | 6.8 | 6.95 | 6.79 | 6.93 | 6.93 | +0.11 (+1.61%) | 6,474,952 |
| 16 Nov 2023 | CNY | 6.9 | 6.93 | 6.81 | 6.82 | 6.82 | -0.08 (-1.16%) | 4,711,508 |
| 15 Nov 2023 | CNY | 6.9 | 6.92 | 6.84 | 6.9 | 6.9 | +0.04 (+0.58%) | 4,841,202 |
| 14 Nov 2023 | CNY | 6.89 | 6.93 | 6.84 | 6.86 | 6.86 | -0.04 (-0.58%) | 4,024,100 |
| 13 Nov 2023 | CNY | 6.91 | 6.95 | 6.85 | 6.9 | 6.9 | 0.0 (0.0%) | 5,583,721 |
| 10 Nov 2023 | CNY | 6.86 | 6.95 | 6.77 | 6.9 | 6.9 | +0.01 (+0.15%) | 5,796,470 |
| 9 Nov 2023 | CNY | 6.95 | 7.05 | 6.85 | 6.89 | 6.89 | -0.08 (-1.15%) | 8,113,800 |
| 8 Nov 2023 | CNY | 6.8 | 7.02 | 6.8 | 6.97 | 6.97 | +0.17 (+2.50%) | 11,873,755 |
| 7 Nov 2023 | CNY | 6.84 | 6.87 | 6.76 | 6.8 | 6.8 | -0.04 (-0.58%) | 5,887,343 |
| 6 Nov 2023 | CNY | 6.78 | 6.9 | 6.78 | 6.84 | 6.84 | +0.08 (+1.18%) | 7,877,055 |
| 3 Nov 2023 | CNY | 6.78 | 6.81 | 6.73 | 6.76 | 6.76 | -0.02 (-0.29%) | 5,968,006 |
