| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 4.85 | 4.88 | 4.78 | 4.81 | 4.81 | -0.05 (-1.03%) | 3,087,020 |
| 21 Dec 2023 | CNY | 4.94 | 4.94 | 4.73 | 4.86 | 4.86 | -0.12 (-2.41%) | 6,482,360 |
| 20 Dec 2023 | CNY | 5.05 | 5.08 | 4.97 | 4.98 | 4.98 | -0.07 (-1.39%) | 2,359,420 |
| 19 Dec 2023 | CNY | 4.97 | 5.08 | 4.97 | 5.05 | 5.05 | 0.0 (0.0%) | 2,149,620 |
| 18 Dec 2023 | CNY | 5.3 | 5.32 | 5.05 | 5.05 | 5.05 | -0.27 (-5.08%) | 6,091,000 |
| 15 Dec 2023 | CNY | 5.34 | 5.36 | 5.29 | 5.32 | 5.32 | -0.02 (-0.37%) | 2,276,700 |
| 14 Dec 2023 | CNY | 5.35 | 5.4 | 5.33 | 5.34 | 5.34 | -0.02 (-0.37%) | 1,806,720 |
| 13 Dec 2023 | CNY | 5.37 | 5.43 | 5.34 | 5.36 | 5.36 | -0.01 (-0.19%) | 1,738,560 |
| 12 Dec 2023 | CNY | 5.35 | 5.39 | 5.34 | 5.37 | 5.37 | +0.01 (+0.19%) | 1,925,700 |
| 11 Dec 2023 | CNY | 5.41 | 5.42 | 5.27 | 5.36 | 5.36 | -0.07 (-1.29%) | 3,485,400 |
| 8 Dec 2023 | CNY | 5.45 | 5.48 | 5.41 | 5.43 | 5.43 | -0.02 (-0.37%) | 2,045,700 |
| 7 Dec 2023 | CNY | 5.47 | 5.49 | 5.44 | 5.45 | 5.45 | -0.04 (-0.73%) | 2,024,100 |
| 6 Dec 2023 | CNY | 5.47 | 5.53 | 5.46 | 5.49 | 5.49 | -0.01 (-0.18%) | 1,935,000 |
| 5 Dec 2023 | CNY | 5.61 | 5.63 | 5.48 | 5.5 | 5.5 | -0.11 (-1.96%) | 2,843,800 |
| 4 Dec 2023 | CNY | 5.6 | 5.66 | 5.58 | 5.61 | 5.61 | -0.01 (-0.18%) | 1,826,100 |
| 1 Dec 2023 | CNY | 5.54 | 5.64 | 5.53 | 5.62 | 5.62 | +0.09 (+1.63%) | 2,411,748 |
| 30 Nov 2023 | CNY | 5.57 | 5.59 | 5.49 | 5.53 | 5.53 | -0.05 (-0.90%) | 2,539,700 |
| 29 Nov 2023 | CNY | 5.59 | 5.64 | 5.55 | 5.58 | 5.58 | -0.03 (-0.53%) | 2,065,348 |
| 28 Nov 2023 | CNY | 5.61 | 5.62 | 5.54 | 5.61 | 5.61 | +0.01 (+0.18%) | 2,169,768 |
| 27 Nov 2023 | CNY | 5.67 | 5.7 | 5.57 | 5.6 | 5.6 | -0.09 (-1.58%) | 3,297,568 |
| 24 Nov 2023 | CNY | 5.65 | 5.8 | 5.64 | 5.69 | 5.69 | +0.03 (+0.53%) | 4,484,840 |
| 23 Nov 2023 | CNY | 5.64 | 5.7 | 5.58 | 5.66 | 5.66 | 0.0 (0.0%) | 2,833,540 |
| 22 Nov 2023 | CNY | 5.64 | 5.71 | 5.61 | 5.66 | 5.66 | +0.02 (+0.35%) | 2,833,160 |
| 21 Nov 2023 | CNY | 5.72 | 5.73 | 5.63 | 5.64 | 5.64 | -0.09 (-1.57%) | 4,095,860 |
| 20 Nov 2023 | CNY | 5.6 | 5.75 | 5.56 | 5.73 | 5.73 | +0.12 (+2.14%) | 4,560,192 |
| 17 Nov 2023 | CNY | 5.57 | 5.62 | 5.56 | 5.61 | 5.61 | +0.02 (+0.36%) | 1,782,232 |
| 16 Nov 2023 | CNY | 5.58 | 5.62 | 5.56 | 5.59 | 5.59 | +0.01 (+0.18%) | 2,380,820 |
| 15 Nov 2023 | CNY | 5.59 | 5.62 | 5.55 | 5.58 | 5.58 | +0.01 (+0.18%) | 3,056,740 |
| 14 Nov 2023 | CNY | 5.51 | 5.57 | 5.5 | 5.57 | 5.57 | +0.06 (+1.09%) | 2,971,400 |
| 13 Nov 2023 | CNY | 5.48 | 5.65 | 5.46 | 5.51 | 5.51 | +0.05 (+0.92%) | 5,035,925 |
