| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 5.67 | 5.71 | 5.6 | 5.68 | 5.68 | +0.04 (+0.71%) | 3,637,200 |
| 26 Dec 2023 | CNY | 5.69 | 5.72 | 5.6 | 5.64 | 5.64 | -0.04 (-0.70%) | 3,848,400 |
| 25 Dec 2023 | CNY | 5.77 | 5.79 | 5.64 | 5.68 | 5.68 | -0.09 (-1.56%) | 4,281,930 |
| 22 Dec 2023 | CNY | 5.92 | 5.94 | 5.76 | 5.77 | 5.77 | -0.13 (-2.20%) | 5,239,430 |
| 21 Dec 2023 | CNY | 5.84 | 5.91 | 5.73 | 5.9 | 5.9 | +0.07 (+1.20%) | 4,096,000 |
| 20 Dec 2023 | CNY | 5.9 | 5.95 | 5.79 | 5.83 | 5.83 | -0.01 (-0.17%) | 4,264,076 |
| 19 Dec 2023 | CNY | 5.88 | 5.89 | 5.8 | 5.84 | 5.84 | -0.01 (-0.17%) | 3,007,456 |
| 18 Dec 2023 | CNY | 5.95 | 5.99 | 5.84 | 5.85 | 5.85 | -0.1 (-1.68%) | 3,740,800 |
| 15 Dec 2023 | CNY | 5.96 | 6 | 5.92 | 5.95 | 5.95 | +0.02 (+0.34%) | 3,846,256 |
| 14 Dec 2023 | CNY | 5.9 | 6 | 5.89 | 5.93 | 5.93 | +0.05 (+0.85%) | 3,435,900 |
| 13 Dec 2023 | CNY | 5.96 | 5.99 | 5.87 | 5.88 | 5.88 | -0.07 (-1.18%) | 3,270,300 |
| 12 Dec 2023 | CNY | 5.84 | 5.96 | 5.82 | 5.95 | 5.95 | +0.09 (+1.54%) | 4,817,100 |
| 11 Dec 2023 | CNY | 5.92 | 5.95 | 5.8 | 5.86 | 5.86 | -0.03 (-0.51%) | 7,144,100 |
| 8 Dec 2023 | CNY | 6.12 | 6.15 | 5.88 | 5.89 | 5.89 | -0.2 (-3.28%) | 4,969,200 |
| 7 Dec 2023 | CNY | 6.17 | 6.18 | 6.06 | 6.09 | 6.09 | -0.06 (-0.98%) | 3,294,300 |
| 6 Dec 2023 | CNY | 6.07 | 6.2 | 6.06 | 6.15 | 6.15 | +0.07 (+1.15%) | 4,338,700 |
| 5 Dec 2023 | CNY | 6.18 | 6.2 | 6.08 | 6.08 | 6.08 | -0.11 (-1.78%) | 4,423,900 |
| 4 Dec 2023 | CNY | 6.25 | 6.28 | 6.18 | 6.19 | 6.19 | -0.01 (-0.16%) | 4,850,500 |
| 1 Dec 2023 | CNY | 6.18 | 6.21 | 6.1 | 6.2 | 6.2 | +0.06 (+0.98%) | 4,089,303 |
| 30 Nov 2023 | CNY | 6.15 | 6.19 | 6.06 | 6.14 | 6.14 | -0.03 (-0.49%) | 3,299,240 |
| 29 Nov 2023 | CNY | 6.19 | 6.23 | 6.15 | 6.17 | 6.17 | -0.01 (-0.16%) | 3,281,003 |
| 28 Nov 2023 | CNY | 6.14 | 6.19 | 6.09 | 6.18 | 6.18 | +0.04 (+0.65%) | 3,092,337 |
| 27 Nov 2023 | CNY | 6.13 | 6.21 | 6.08 | 6.14 | 6.14 | -0.02 (-0.32%) | 4,068,219 |
| 24 Nov 2023 | CNY | 6.24 | 6.24 | 6.14 | 6.16 | 6.16 | -0.07 (-1.12%) | 2,691,100 |
| 23 Nov 2023 | CNY | 6.18 | 6.24 | 6.12 | 6.23 | 6.23 | +0.06 (+0.97%) | 3,392,510 |
| 22 Nov 2023 | CNY | 6.17 | 6.25 | 6.15 | 6.17 | 6.17 | -0.01 (-0.16%) | 2,929,200 |
| 21 Nov 2023 | CNY | 6.19 | 6.25 | 6.16 | 6.18 | 6.18 | +0.02 (+0.32%) | 3,676,278 |
| 20 Nov 2023 | CNY | 6.16 | 6.18 | 6.09 | 6.16 | 6.16 | 0.0 (0.0%) | 3,679,200 |
| 17 Nov 2023 | CNY | 6.11 | 6.19 | 6.11 | 6.16 | 6.16 | +0.03 (+0.49%) | 2,112,571 |
| 16 Nov 2023 | CNY | 6.19 | 6.2 | 6.13 | 6.13 | 6.13 | -0.01 (-0.16%) | 2,778,400 |
