| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 5.68 | 5.71 | 5.57 | 5.58 | 5.58 | -0.1 (-1.76%) | 12,685,301 |
| 21 Dec 2023 | CNY | 5.61 | 5.7 | 5.44 | 5.68 | 5.68 | +0.05 (+0.89%) | 20,144,531 |
| 20 Dec 2023 | CNY | 5.81 | 5.84 | 5.59 | 5.63 | 5.63 | -0.18 (-3.10%) | 21,666,584 |
| 19 Dec 2023 | CNY | 5.96 | 5.96 | 5.78 | 5.81 | 5.81 | -0.16 (-2.68%) | 17,412,751 |
| 18 Dec 2023 | CNY | 5.88 | 6.08 | 5.8 | 5.97 | 5.97 | +0.1 (+1.70%) | 31,670,065 |
| 15 Dec 2023 | CNY | 5.78 | 5.98 | 5.71 | 5.87 | 5.87 | +0.11 (+1.91%) | 30,945,028 |
| 14 Dec 2023 | CNY | 5.8 | 5.89 | 5.69 | 5.76 | 5.76 | -0.03 (-0.52%) | 28,142,299 |
| 13 Dec 2023 | CNY | 6.05 | 6.05 | 5.77 | 5.79 | 5.79 | -0.27 (-4.46%) | 35,708,000 |
| 12 Dec 2023 | CNY | 6.28 | 6.33 | 5.95 | 6.06 | 6.06 | -0.26 (-4.11%) | 49,289,574 |
| 11 Dec 2023 | CNY | 6.53 | 6.59 | 6.3 | 6.32 | 6.32 | -0.22 (-3.36%) | 30,428,852 |
| 8 Dec 2023 | CNY | 6.79 | 6.81 | 6.52 | 6.54 | 6.54 | -0.28 (-4.11%) | 26,741,349 |
| 7 Dec 2023 | CNY | 6.91 | 6.99 | 6.79 | 6.82 | 6.82 | -0.1 (-1.45%) | 19,221,640 |
| 6 Dec 2023 | CNY | 6.88 | 7.01 | 6.75 | 6.92 | 6.92 | +0.01 (+0.14%) | 24,101,282 |
| 5 Dec 2023 | CNY | 7.1 | 7.15 | 6.88 | 6.91 | 6.91 | -0.18 (-2.54%) | 18,532,616 |
| 4 Dec 2023 | CNY | 7.03 | 7.15 | 6.97 | 7.09 | 7.09 | +0.06 (+0.85%) | 22,060,407 |
| 1 Dec 2023 | CNY | 7.07 | 7.22 | 6.98 | 7.03 | 7.03 | +0.01 (+0.14%) | 19,731,790 |
| 30 Nov 2023 | CNY | 7.13 | 7.21 | 6.96 | 7.02 | 7.02 | -0.12 (-1.68%) | 19,408,654 |
| 29 Nov 2023 | CNY | 7.15 | 7.19 | 7 | 7.14 | 7.14 | +0.01 (+0.14%) | 27,277,514 |
| 28 Nov 2023 | CNY | 7.29 | 7.48 | 7.1 | 7.13 | 7.13 | -0.13 (-1.79%) | 31,583,041 |
| 27 Nov 2023 | CNY | 7.06 | 7.32 | 6.95 | 7.26 | 7.26 | +0.13 (+1.82%) | 41,711,387 |
| 24 Nov 2023 | CNY | 6.82 | 7.19 | 6.8 | 7.13 | 7.13 | +0.29 (+4.24%) | 50,451,914 |
| 23 Nov 2023 | CNY | 6.9 | 6.91 | 6.73 | 6.84 | 6.84 | -0.02 (-0.29%) | 22,956,133 |
| 22 Nov 2023 | CNY | 6.73 | 7.04 | 6.7 | 6.86 | 6.86 | +0.13 (+1.93%) | 34,905,338 |
| 21 Nov 2023 | CNY | 6.88 | 6.89 | 6.71 | 6.73 | 6.73 | -0.11 (-1.61%) | 42,442,743 |
| 20 Nov 2023 | CNY | 6.22 | 6.84 | 6.18 | 6.84 | 6.84 | +0.62 (+9.97%) | 48,755,145 |
| 17 Nov 2023 | CNY | 6.27 | 6.32 | 6.16 | 6.22 | 6.22 | -0.07 (-1.11%) | 11,897,230 |
| 16 Nov 2023 | CNY | 6.36 | 6.45 | 6.25 | 6.29 | 6.29 | -0.08 (-1.26%) | 12,293,180 |
| 15 Nov 2023 | CNY | 6.45 | 6.47 | 6.32 | 6.37 | 6.37 | -0.06 (-0.93%) | 12,600,347 |
| 14 Nov 2023 | CNY | 6.27 | 6.49 | 6.18 | 6.43 | 6.43 | +0.22 (+3.54%) | 28,747,576 |
| 13 Nov 2023 | CNY | 6.24 | 6.27 | 6.06 | 6.21 | 6.21 | -0.03 (-0.48%) | 17,386,193 |
