| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 5.3 | 5.39 | 5.26 | 5.38 | 5.38 | +0.06 (+1.13%) | 12,685,512 |
| 20 Dec 2023 | CNY | 5.33 | 5.37 | 5.27 | 5.32 | 5.32 | -0.04 (-0.75%) | 15,615,838 |
| 19 Dec 2023 | CNY | 5.45 | 5.46 | 5.3 | 5.36 | 5.36 | -0.09 (-1.65%) | 12,749,000 |
| 18 Dec 2023 | CNY | 5.53 | 5.56 | 5.42 | 5.45 | 5.45 | -0.11 (-1.98%) | 18,147,819 |
| 15 Dec 2023 | CNY | 5.61 | 5.64 | 5.49 | 5.56 | 5.56 | -0.05 (-0.89%) | 23,797,600 |
| 14 Dec 2023 | CNY | 5.49 | 5.69 | 5.48 | 5.61 | 5.61 | +0.16 (+2.94%) | 36,202,865 |
| 13 Dec 2023 | CNY | 5.44 | 5.54 | 5.44 | 5.45 | 5.45 | -0.02 (-0.37%) | 13,845,346 |
| 12 Dec 2023 | CNY | 5.37 | 5.49 | 5.37 | 5.47 | 5.47 | +0.11 (+2.05%) | 14,593,958 |
| 11 Dec 2023 | CNY | 5.31 | 5.38 | 5.24 | 5.36 | 5.36 | -0.01 (-0.19%) | 19,057,700 |
| 8 Dec 2023 | CNY | 5.49 | 5.5 | 5.33 | 5.37 | 5.37 | -0.11 (-2.01%) | 20,714,292 |
| 7 Dec 2023 | CNY | 5.47 | 5.5 | 5.4 | 5.48 | 5.48 | -0.02 (-0.36%) | 13,310,043 |
| 6 Dec 2023 | CNY | 5.44 | 5.54 | 5.39 | 5.5 | 5.5 | +0.03 (+0.55%) | 16,184,229 |
| 5 Dec 2023 | CNY | 5.51 | 5.57 | 5.46 | 5.47 | 5.47 | -0.05 (-0.91%) | 16,547,142 |
| 4 Dec 2023 | CNY | 5.58 | 5.59 | 5.51 | 5.52 | 5.52 | -0.05 (-0.90%) | 14,541,336 |
| 1 Dec 2023 | CNY | 5.51 | 5.63 | 5.51 | 5.57 | 5.57 | +0.04 (+0.72%) | 16,119,558 |
| 30 Nov 2023 | CNY | 5.49 | 5.56 | 5.47 | 5.53 | 5.53 | +0.03 (+0.55%) | 11,986,400 |
| 29 Nov 2023 | CNY | 5.53 | 5.55 | 5.48 | 5.5 | 5.5 | -0.04 (-0.72%) | 8,342,586 |
| 28 Nov 2023 | CNY | 5.52 | 5.58 | 5.45 | 5.54 | 5.54 | +0.03 (+0.54%) | 11,242,093 |
| 27 Nov 2023 | CNY | 5.59 | 5.6 | 5.47 | 5.51 | 5.51 | -0.08 (-1.43%) | 12,716,905 |
| 24 Nov 2023 | CNY | 5.55 | 5.62 | 5.53 | 5.59 | 5.59 | +0.03 (+0.54%) | 14,293,585 |
| 23 Nov 2023 | CNY | 5.58 | 5.6 | 5.5 | 5.56 | 5.56 | -0.01 (-0.18%) | 12,880,842 |
| 22 Nov 2023 | CNY | 5.53 | 5.62 | 5.51 | 5.57 | 5.57 | +0.03 (+0.54%) | 15,178,900 |
| 21 Nov 2023 | CNY | 5.52 | 5.59 | 5.51 | 5.54 | 5.54 | +0.02 (+0.36%) | 11,813,386 |
| 20 Nov 2023 | CNY | 5.5 | 5.53 | 5.48 | 5.52 | 5.52 | +0.02 (+0.36%) | 10,397,970 |
| 17 Nov 2023 | CNY | 5.45 | 5.52 | 5.41 | 5.5 | 5.5 | +0.03 (+0.55%) | 14,388,168 |
| 16 Nov 2023 | CNY | 5.4 | 5.55 | 5.37 | 5.47 | 5.47 | +0.07 (+1.30%) | 18,714,994 |
| 15 Nov 2023 | CNY | 5.42 | 5.45 | 5.39 | 5.4 | 5.4 | +0.01 (+0.19%) | 9,713,800 |
| 14 Nov 2023 | CNY | 5.4 | 5.46 | 5.37 | 5.39 | 5.39 | -0.03 (-0.55%) | 9,451,745 |
| 13 Nov 2023 | CNY | 5.37 | 5.43 | 5.36 | 5.42 | 5.42 | +0.06 (+1.12%) | 8,556,565 |
| 10 Nov 2023 | CNY | 5.39 | 5.39 | 5.32 | 5.36 | 5.36 | -0.04 (-0.74%) | 7,656,834 |
