| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 6.23 | 6.25 | 6.16 | 6.18 | 6.18 | -0.05 (-0.80%) | 12,523,696 |
| 25 Dec 2023 | CNY | 6.31 | 6.33 | 6.2 | 6.23 | 6.23 | -0.09 (-1.42%) | 17,570,286 |
| 22 Dec 2023 | CNY | 6.36 | 6.37 | 6.27 | 6.32 | 6.32 | -0.04 (-0.63%) | 23,531,913 |
| 21 Dec 2023 | CNY | 6.35 | 6.39 | 6.29 | 6.36 | 6.36 | -0.01 (-0.16%) | 22,239,164 |
| 20 Dec 2023 | CNY | 6.53 | 6.55 | 6.37 | 6.37 | 6.37 | -0.15 (-2.30%) | 24,559,261 |
| 19 Dec 2023 | CNY | 6.57 | 6.59 | 6.48 | 6.52 | 6.52 | -0.07 (-1.06%) | 16,562,136 |
| 18 Dec 2023 | CNY | 6.62 | 6.66 | 6.55 | 6.59 | 6.59 | -0.02 (-0.30%) | 16,353,584 |
| 15 Dec 2023 | CNY | 6.65 | 6.69 | 6.6 | 6.61 | 6.61 | -0.01 (-0.15%) | 16,355,988 |
| 14 Dec 2023 | CNY | 6.67 | 6.68 | 6.62 | 6.62 | 6.62 | -0.01 (-0.15%) | 12,969,343 |
| 13 Dec 2023 | CNY | 6.66 | 6.7 | 6.63 | 6.63 | 6.63 | -0.03 (-0.45%) | 18,399,812 |
| 12 Dec 2023 | CNY | 6.64 | 6.69 | 6.62 | 6.66 | 6.66 | +0.01 (+0.15%) | 16,059,376 |
| 11 Dec 2023 | CNY | 6.54 | 6.68 | 6.44 | 6.65 | 6.65 | +0.11 (+1.68%) | 26,860,414 |
| 8 Dec 2023 | CNY | 6.57 | 6.63 | 6.53 | 6.54 | 6.54 | -0.03 (-0.46%) | 19,713,621 |
| 7 Dec 2023 | CNY | 6.51 | 6.6 | 6.5 | 6.57 | 6.57 | +0.06 (+0.92%) | 17,418,828 |
| 6 Dec 2023 | CNY | 6.51 | 6.55 | 6.5 | 6.51 | 6.51 | -0.01 (-0.15%) | 16,309,074 |
| 5 Dec 2023 | CNY | 6.61 | 6.61 | 6.52 | 6.52 | 6.52 | -0.1 (-1.51%) | 18,592,100 |
| 4 Dec 2023 | CNY | 6.64 | 6.66 | 6.62 | 6.62 | 6.62 | 0.0 (0.0%) | 15,719,586 |
| 1 Dec 2023 | CNY | 6.61 | 6.65 | 6.58 | 6.62 | 6.62 | +0.02 (+0.30%) | 17,034,774 |
| 30 Nov 2023 | CNY | 6.6 | 6.66 | 6.58 | 6.6 | 6.6 | 0.0 (0.0%) | 21,913,010 |
| 29 Nov 2023 | CNY | 6.68 | 6.68 | 6.59 | 6.6 | 6.6 | -0.07 (-1.05%) | 17,143,483 |
| 28 Nov 2023 | CNY | 6.65 | 6.69 | 6.64 | 6.67 | 6.67 | +0.01 (+0.15%) | 14,773,622 |
| 27 Nov 2023 | CNY | 6.7 | 6.7 | 6.6 | 6.66 | 6.66 | -0.04 (-0.60%) | 21,666,004 |
| 24 Nov 2023 | CNY | 6.74 | 6.77 | 6.68 | 6.7 | 6.7 | -0.06 (-0.89%) | 18,543,802 |
| 23 Nov 2023 | CNY | 6.72 | 6.77 | 6.7 | 6.76 | 6.76 | +0.03 (+0.45%) | 18,734,995 |
| 22 Nov 2023 | CNY | 6.76 | 6.81 | 6.73 | 6.73 | 6.73 | -0.05 (-0.74%) | 18,813,961 |
| 21 Nov 2023 | CNY | 6.8 | 6.88 | 6.78 | 6.78 | 6.78 | -0.01 (-0.15%) | 27,725,387 |
| 20 Nov 2023 | CNY | 6.78 | 6.81 | 6.72 | 6.79 | 6.79 | 0.0 (0.0%) | 25,237,962 |
| 17 Nov 2023 | CNY | 6.77 | 6.8 | 6.75 | 6.79 | 6.79 | +0.01 (+0.15%) | 18,995,822 |
| 16 Nov 2023 | CNY | 6.83 | 6.88 | 6.78 | 6.78 | 6.78 | -0.07 (-1.02%) | 24,093,709 |
| 15 Nov 2023 | CNY | 6.91 | 6.98 | 6.83 | 6.85 | 6.85 | -0.02 (-0.29%) | 37,951,396 |
