| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | CNY | 6.56 | 6.61 | 6.5 | 6.53 | 6.53 | -0.01 (-0.15%) | 49,694,987 |
| 27 Dec 2023 | CNY | 6.31 | 6.6 | 6.3 | 6.54 | 6.54 | +0.22 (+3.48%) | 61,495,552 |
| 26 Dec 2023 | CNY | 6.48 | 6.48 | 6.25 | 6.32 | 6.32 | -0.15 (-2.32%) | 45,381,309 |
| 25 Dec 2023 | CNY | 6.42 | 6.52 | 6.37 | 6.47 | 6.47 | +0.02 (+0.31%) | 44,126,623 |
| 22 Dec 2023 | CNY | 6.58 | 6.62 | 6.42 | 6.45 | 6.45 | -0.1 (-1.53%) | 52,605,589 |
| 21 Dec 2023 | CNY | 6.59 | 6.63 | 6.48 | 6.55 | 6.55 | -0.06 (-0.91%) | 54,050,266 |
| 20 Dec 2023 | CNY | 6.63 | 6.73 | 6.5 | 6.61 | 6.61 | -0.02 (-0.30%) | 65,155,507 |
| 19 Dec 2023 | CNY | 6.45 | 6.67 | 6.43 | 6.63 | 6.63 | +0.17 (+2.63%) | 54,463,895 |
| 18 Dec 2023 | CNY | 6.51 | 6.54 | 6.41 | 6.46 | 6.46 | -0.06 (-0.92%) | 34,664,949 |
| 15 Dec 2023 | CNY | 6.58 | 6.68 | 6.49 | 6.52 | 6.52 | -0.03 (-0.46%) | 40,386,638 |
| 14 Dec 2023 | CNY | 6.74 | 6.77 | 6.54 | 6.55 | 6.55 | -0.15 (-2.24%) | 48,530,454 |
| 13 Dec 2023 | CNY | 6.8 | 6.82 | 6.69 | 6.7 | 6.7 | -0.07 (-1.03%) | 34,075,851 |
| 12 Dec 2023 | CNY | 6.7 | 6.8 | 6.65 | 6.77 | 6.77 | +0.04 (+0.59%) | 60,689,565 |
| 11 Dec 2023 | CNY | 6.5 | 6.75 | 6.41 | 6.73 | 6.73 | +0.24 (+3.70%) | 77,392,572 |
| 8 Dec 2023 | CNY | 6.49 | 6.61 | 6.44 | 6.49 | 6.49 | 0.0 (0.0%) | 54,489,706 |
| 7 Dec 2023 | CNY | 6.53 | 6.6 | 6.48 | 6.49 | 6.49 | -0.05 (-0.76%) | 40,719,755 |
| 6 Dec 2023 | CNY | 6.42 | 6.59 | 6.41 | 6.54 | 6.54 | +0.08 (+1.24%) | 50,018,531 |
| 5 Dec 2023 | CNY | 6.7 | 6.71 | 6.43 | 6.46 | 6.46 | -0.24 (-3.58%) | 84,408,800 |
| 4 Dec 2023 | CNY | 6.71 | 6.85 | 6.65 | 6.7 | 6.7 | -0.04 (-0.59%) | 56,476,425 |
| 1 Dec 2023 | CNY | 6.66 | 6.78 | 6.61 | 6.74 | 6.74 | +0.05 (+0.75%) | 45,984,552 |
| 30 Nov 2023 | CNY | 6.71 | 6.75 | 6.63 | 6.69 | 6.69 | -0.03 (-0.45%) | 57,758,150 |
| 29 Nov 2023 | CNY | 6.81 | 6.88 | 6.7 | 6.72 | 6.72 | -0.1 (-1.47%) | 93,920,032 |
| 28 Nov 2023 | CNY | 7.1 | 7.15 | 6.71 | 6.82 | 6.82 | -0.03 (-0.44%) | 121,240,773 |
| 27 Nov 2023 | CNY | 6.79 | 6.9 | 6.71 | 6.85 | 6.85 | +0.05 (+0.74%) | 77,758,439 |
| 24 Nov 2023 | CNY | 6.75 | 6.9 | 6.74 | 6.8 | 6.8 | +0.08 (+1.19%) | 106,061,189 |
| 23 Nov 2023 | CNY | 6.54 | 6.75 | 6.5 | 6.72 | 6.72 | +0.19 (+2.91%) | 67,450,262 |
| 22 Nov 2023 | CNY | 6.62 | 6.68 | 6.53 | 6.53 | 6.53 | -0.13 (-1.95%) | 52,102,463 |
| 21 Nov 2023 | CNY | 6.74 | 6.82 | 6.62 | 6.66 | 6.66 | -0.04 (-0.60%) | 68,303,960 |
| 20 Nov 2023 | CNY | 6.78 | 6.8 | 6.67 | 6.7 | 6.7 | -0.08 (-1.18%) | 73,586,524 |
| 17 Nov 2023 | CNY | 6.83 | 6.88 | 6.72 | 6.78 | 6.78 | -0.05 (-0.73%) | 63,825,700 |
