| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 6.77 | 6.82 | 6.72 | 6.78 | 6.78 | 0.0 (0.0%) | 7,059,400 |
| 11 Dec 2023 | CNY | 6.78 | 6.85 | 6.59 | 6.78 | 6.78 | -0.03 (-0.44%) | 10,677,375 |
| 8 Dec 2023 | CNY | 6.74 | 6.88 | 6.73 | 6.81 | 6.81 | +0.06 (+0.89%) | 9,226,062 |
| 7 Dec 2023 | CNY | 6.73 | 6.79 | 6.71 | 6.75 | 6.75 | +0.01 (+0.15%) | 7,746,642 |
| 6 Dec 2023 | CNY | 6.71 | 6.78 | 6.61 | 6.74 | 6.74 | +0.01 (+0.15%) | 6,535,987 |
| 5 Dec 2023 | CNY | 6.8 | 6.84 | 6.71 | 6.73 | 6.73 | -0.07 (-1.03%) | 7,470,600 |
| 4 Dec 2023 | CNY | 6.75 | 6.83 | 6.7 | 6.8 | 6.8 | +0.06 (+0.89%) | 7,169,075 |
| 1 Dec 2023 | CNY | 6.74 | 6.78 | 6.7 | 6.74 | 6.74 | 0.0 (0.0%) | 5,814,100 |
| 30 Nov 2023 | CNY | 6.72 | 6.79 | 6.71 | 6.74 | 6.74 | +0.02 (+0.30%) | 5,083,285 |
| 29 Nov 2023 | CNY | 6.8 | 6.82 | 6.71 | 6.72 | 6.72 | -0.06 (-0.88%) | 3,967,200 |
| 28 Nov 2023 | CNY | 6.77 | 6.82 | 6.6 | 6.78 | 6.78 | 0.0 (0.0%) | 7,556,846 |
| 27 Nov 2023 | CNY | 6.75 | 6.81 | 6.68 | 6.78 | 6.78 | +0.03 (+0.44%) | 7,686,700 |
| 24 Nov 2023 | CNY | 6.78 | 6.83 | 6.74 | 6.75 | 6.75 | -0.04 (-0.59%) | 5,946,503 |
| 23 Nov 2023 | CNY | 6.71 | 6.8 | 6.68 | 6.79 | 6.79 | +0.09 (+1.34%) | 6,298,100 |
| 22 Nov 2023 | CNY | 6.76 | 6.81 | 6.7 | 6.7 | 6.7 | -0.06 (-0.89%) | 6,845,590 |
| 21 Nov 2023 | CNY | 6.81 | 6.85 | 6.75 | 6.76 | 6.76 | -0.06 (-0.88%) | 6,123,900 |
| 20 Nov 2023 | CNY | 6.79 | 6.92 | 6.77 | 6.82 | 6.82 | +0.04 (+0.59%) | 11,366,587 |
| 17 Nov 2023 | CNY | 6.72 | 6.83 | 6.68 | 6.78 | 6.78 | +0.02 (+0.30%) | 8,224,800 |
| 16 Nov 2023 | CNY | 6.71 | 6.79 | 6.67 | 6.76 | 6.76 | +0.04 (+0.60%) | 9,797,787 |
| 15 Nov 2023 | CNY | 6.74 | 6.78 | 6.69 | 6.72 | 6.72 | +0.02 (+0.30%) | 8,900,600 |
| 14 Nov 2023 | CNY | 6.75 | 6.84 | 6.69 | 6.7 | 6.7 | -0.05 (-0.74%) | 11,587,476 |
| 13 Nov 2023 | CNY | 6.79 | 6.84 | 6.6 | 6.75 | 6.75 | -0.03 (-0.44%) | 14,819,795 |
| 10 Nov 2023 | CNY | 6.78 | 6.82 | 6.65 | 6.78 | 6.78 | +0.01 (+0.15%) | 12,266,755 |
| 9 Nov 2023 | CNY | 6.81 | 6.91 | 6.74 | 6.77 | 6.77 | -0.07 (-1.02%) | 10,510,276 |
| 8 Nov 2023 | CNY | 6.84 | 6.88 | 6.78 | 6.84 | 6.84 | 0.0 (0.0%) | 8,588,100 |
| 7 Nov 2023 | CNY | 6.93 | 6.94 | 6.77 | 6.84 | 6.84 | -0.09 (-1.30%) | 10,112,663 |
| 6 Nov 2023 | CNY | 7.06 | 7.11 | 6.9 | 6.93 | 6.93 | -0.12 (-1.70%) | 12,737,993 |
| 3 Nov 2023 | CNY | 7.12 | 7.17 | 7.03 | 7.05 | 7.05 | -0.08 (-1.12%) | 7,670,447 |
| 2 Nov 2023 | CNY | 7.13 | 7.18 | 7.09 | 7.13 | 7.13 | 0.0 (0.0%) | 7,018,358 |
| 1 Nov 2023 | CNY | 7.14 | 7.18 | 7.09 | 7.13 | 7.13 | 0.0 (0.0%) | 6,808,100 |
