| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 6.07 | 6.31 | 6.05 | 6.24 | 6.24 | +0.17 (+2.80%) | 25,370,677 |
| 21 Dec 2023 | CNY | 6.03 | 6.1 | 5.89 | 6.07 | 6.07 | 0.0 (0.0%) | 17,794,044 |
| 20 Dec 2023 | CNY | 6.21 | 6.25 | 6.05 | 6.07 | 6.07 | -0.11 (-1.78%) | 12,732,090 |
| 19 Dec 2023 | CNY | 6.11 | 6.22 | 6.03 | 6.18 | 6.18 | +0.06 (+0.98%) | 17,190,090 |
| 18 Dec 2023 | CNY | 6.23 | 6.26 | 6.09 | 6.12 | 6.12 | -0.14 (-2.24%) | 20,892,884 |
| 15 Dec 2023 | CNY | 6.44 | 6.49 | 6.25 | 6.26 | 6.26 | -0.21 (-3.25%) | 22,570,244 |
| 14 Dec 2023 | CNY | 6.49 | 6.65 | 6.46 | 6.47 | 6.47 | -0.02 (-0.31%) | 29,469,277 |
| 13 Dec 2023 | CNY | 6.33 | 6.6 | 6.26 | 6.49 | 6.49 | +0.16 (+2.53%) | 39,145,582 |
| 12 Dec 2023 | CNY | 6.37 | 6.42 | 6.28 | 6.33 | 6.33 | -0.06 (-0.94%) | 13,943,645 |
| 11 Dec 2023 | CNY | 6.25 | 6.39 | 6.2 | 6.39 | 6.39 | +0.1 (+1.59%) | 18,062,432 |
| 8 Dec 2023 | CNY | 6.47 | 6.48 | 6.26 | 6.29 | 6.29 | -0.16 (-2.48%) | 25,684,011 |
| 7 Dec 2023 | CNY | 6.52 | 6.59 | 6.38 | 6.45 | 6.45 | -0.03 (-0.46%) | 28,745,878 |
| 6 Dec 2023 | CNY | 6.35 | 6.5 | 6.31 | 6.48 | 6.48 | +0.11 (+1.73%) | 24,918,512 |
| 5 Dec 2023 | CNY | 6.45 | 6.51 | 6.36 | 6.37 | 6.37 | -0.13 (-2%) | 20,854,104 |
| 4 Dec 2023 | CNY | 6.45 | 6.58 | 6.4 | 6.5 | 6.5 | +0.07 (+1.09%) | 22,036,321 |
| 1 Dec 2023 | CNY | 6.41 | 6.47 | 6.35 | 6.43 | 6.43 | -0.04 (-0.62%) | 26,408,175 |
| 30 Nov 2023 | CNY | 6.61 | 6.73 | 6.38 | 6.47 | 6.47 | -0.08 (-1.22%) | 41,771,383 |
| 29 Nov 2023 | CNY | 6.55 | 6.69 | 6.49 | 6.55 | 6.55 | -0.05 (-0.76%) | 30,605,769 |
| 28 Nov 2023 | CNY | 6.46 | 6.64 | 6.43 | 6.6 | 6.6 | +0.14 (+2.17%) | 37,253,466 |
| 27 Nov 2023 | CNY | 6.55 | 6.56 | 6.35 | 6.46 | 6.46 | -0.1 (-1.52%) | 35,092,893 |
| 24 Nov 2023 | CNY | 6.54 | 6.64 | 6.46 | 6.56 | 6.56 | -0.1 (-1.50%) | 37,618,402 |
| 23 Nov 2023 | CNY | 6.54 | 6.74 | 6.46 | 6.66 | 6.66 | +0.12 (+1.83%) | 52,340,353 |
| 22 Nov 2023 | CNY | 6.71 | 6.75 | 6.51 | 6.54 | 6.54 | -0.37 (-5.35%) | 79,586,432 |
| 21 Nov 2023 | CNY | 6.72 | 7.08 | 6.67 | 6.91 | 6.91 | +0.2 (+2.98%) | 151,419,424 |
| 20 Nov 2023 | CNY | 6.19 | 6.71 | 6.16 | 6.71 | 6.71 | +0.61 (+10%) | 86,099,703 |
| 17 Nov 2023 | CNY | 6.04 | 6.12 | 6.01 | 6.1 | 6.1 | +0.05 (+0.83%) | 15,609,854 |
| 16 Nov 2023 | CNY | 6.11 | 6.15 | 6.03 | 6.05 | 6.05 | -0.06 (-0.98%) | 18,037,250 |
| 15 Nov 2023 | CNY | 6.12 | 6.19 | 5.98 | 6.11 | 6.11 | +0.06 (+0.99%) | 28,162,900 |
| 14 Nov 2023 | CNY | 6.06 | 6.14 | 5.96 | 6.05 | 6.05 | 0.0 (0.0%) | 28,273,563 |
| 13 Nov 2023 | CNY | 5.74 | 6.3 | 5.73 | 6.05 | 6.05 | +0.31 (+5.40%) | 53,722,648 |
