| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 5.8 | 5.85 | 5.79 | 5.81 | 5.81 | 0.0 (0.0%) | 29,303,676 |
| 28 Dec 2023 | CNY | 5.71 | 5.85 | 5.7 | 5.81 | 5.81 | +0.08 (+1.40%) | 43,277,258 |
| 27 Dec 2023 | CNY | 5.67 | 5.8 | 5.65 | 5.73 | 5.73 | +0.05 (+0.88%) | 33,432,820 |
| 26 Dec 2023 | CNY | 5.73 | 5.76 | 5.66 | 5.68 | 5.68 | -0.07 (-1.22%) | 20,822,600 |
| 25 Dec 2023 | CNY | 5.78 | 5.81 | 5.73 | 5.75 | 5.75 | -0.05 (-0.86%) | 19,597,412 |
| 22 Dec 2023 | CNY | 5.84 | 5.85 | 5.78 | 5.8 | 5.8 | -0.05 (-0.85%) | 27,435,700 |
| 21 Dec 2023 | CNY | 5.82 | 5.87 | 5.78 | 5.85 | 5.85 | +0.02 (+0.34%) | 29,491,663 |
| 20 Dec 2023 | CNY | 5.97 | 5.99 | 5.82 | 5.83 | 5.83 | -0.14 (-2.35%) | 36,853,499 |
| 19 Dec 2023 | CNY | 5.98 | 6.03 | 5.92 | 5.97 | 5.97 | -0.04 (-0.67%) | 31,945,242 |
| 18 Dec 2023 | CNY | 6.06 | 6.1 | 5.99 | 6.01 | 6.01 | -0.04 (-0.66%) | 28,323,087 |
| 15 Dec 2023 | CNY | 6.07 | 6.12 | 6.03 | 6.05 | 6.05 | 0.0 (0.0%) | 26,144,179 |
| 14 Dec 2023 | CNY | 6.13 | 6.15 | 6.05 | 6.05 | 6.05 | -0.04 (-0.66%) | 21,347,080 |
| 13 Dec 2023 | CNY | 6.13 | 6.16 | 6.08 | 6.09 | 6.09 | -0.06 (-0.98%) | 25,194,315 |
| 12 Dec 2023 | CNY | 6.15 | 6.19 | 6.11 | 6.15 | 6.15 | -0.02 (-0.32%) | 33,204,354 |
| 11 Dec 2023 | CNY | 6.02 | 6.2 | 5.95 | 6.17 | 6.17 | +0.18 (+3.01%) | 59,824,008 |
| 8 Dec 2023 | CNY | 6.08 | 6.09 | 5.98 | 5.99 | 5.99 | -0.09 (-1.48%) | 32,986,587 |
| 7 Dec 2023 | CNY | 6.04 | 6.1 | 6.02 | 6.08 | 6.08 | +0.04 (+0.66%) | 26,113,906 |
| 6 Dec 2023 | CNY | 6.05 | 6.08 | 6.02 | 6.04 | 6.04 | -0.01 (-0.17%) | 25,205,420 |
| 5 Dec 2023 | CNY | 6.1 | 6.13 | 6.04 | 6.05 | 6.05 | -0.07 (-1.14%) | 35,546,393 |
| 4 Dec 2023 | CNY | 6.13 | 6.17 | 6.11 | 6.12 | 6.12 | -0.01 (-0.16%) | 30,531,971 |
| 1 Dec 2023 | CNY | 6.11 | 6.14 | 6.09 | 6.13 | 6.13 | +0.02 (+0.33%) | 27,687,511 |
| 30 Nov 2023 | CNY | 6.1 | 6.14 | 6.08 | 6.11 | 6.11 | +0.01 (+0.16%) | 33,578,583 |
| 29 Nov 2023 | CNY | 6.14 | 6.17 | 6.09 | 6.1 | 6.1 | -0.05 (-0.81%) | 32,371,615 |
| 28 Nov 2023 | CNY | 6.15 | 6.18 | 6.12 | 6.15 | 6.15 | 0.0 (0.0%) | 30,611,785 |
| 27 Nov 2023 | CNY | 6.16 | 6.18 | 6.12 | 6.15 | 6.15 | -0.03 (-0.49%) | 33,346,767 |
| 24 Nov 2023 | CNY | 6.25 | 6.25 | 6.16 | 6.18 | 6.18 | -0.06 (-0.96%) | 32,717,878 |
| 23 Nov 2023 | CNY | 6.21 | 6.25 | 6.16 | 6.24 | 6.24 | +0.03 (+0.48%) | 42,912,930 |
| 22 Nov 2023 | CNY | 6.24 | 6.29 | 6.2 | 6.21 | 6.21 | -0.1 (-1.58%) | 48,245,060 |
| 21 Nov 2023 | CNY | 6.27 | 6.38 | 6.26 | 6.31 | 6.31 | +0.07 (+1.12%) | 76,180,578 |
| 20 Nov 2023 | CNY | 6.27 | 6.28 | 6.2 | 6.24 | 6.24 | -0.04 (-0.64%) | 39,886,251 |
