| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 5.38 | 5.42 | 5.36 | 5.38 | 5.38 | +0.01 (+0.19%) | 7,636,455 |
| 13 Dec 2023 | CNY | 5.38 | 5.41 | 5.36 | 5.37 | 5.37 | -0.01 (-0.19%) | 6,176,715 |
| 12 Dec 2023 | CNY | 5.35 | 5.4 | 5.33 | 5.38 | 5.38 | +0.02 (+0.37%) | 6,198,400 |
| 11 Dec 2023 | CNY | 5.29 | 5.39 | 5.21 | 5.36 | 5.36 | +0.07 (+1.32%) | 11,437,155 |
| 8 Dec 2023 | CNY | 5.33 | 5.36 | 5.29 | 5.29 | 5.29 | -0.03 (-0.56%) | 9,450,438 |
| 7 Dec 2023 | CNY | 5.34 | 5.35 | 5.29 | 5.32 | 5.32 | -0.02 (-0.37%) | 6,493,442 |
| 6 Dec 2023 | CNY | 5.3 | 5.38 | 5.3 | 5.34 | 5.34 | +0.02 (+0.38%) | 6,142,469 |
| 5 Dec 2023 | CNY | 5.41 | 5.41 | 5.31 | 5.32 | 5.32 | -0.09 (-1.66%) | 7,965,038 |
| 4 Dec 2023 | CNY | 5.38 | 5.44 | 5.37 | 5.41 | 5.41 | +0.02 (+0.37%) | 8,037,238 |
| 1 Dec 2023 | CNY | 5.39 | 5.41 | 5.33 | 5.39 | 5.39 | +0.01 (+0.19%) | 6,580,276 |
| 30 Nov 2023 | CNY | 5.4 | 5.43 | 5.36 | 5.38 | 5.38 | 0.0 (0.0%) | 6,811,614 |
| 29 Nov 2023 | CNY | 5.46 | 5.46 | 5.37 | 5.38 | 5.38 | -0.07 (-1.28%) | 9,481,176 |
| 28 Nov 2023 | CNY | 5.46 | 5.47 | 5.39 | 5.45 | 5.45 | +0.01 (+0.18%) | 6,214,554 |
| 27 Nov 2023 | CNY | 5.44 | 5.5 | 5.38 | 5.44 | 5.44 | 0.0 (0.0%) | 8,980,073 |
| 24 Nov 2023 | CNY | 5.54 | 5.54 | 5.42 | 5.44 | 5.44 | -0.09 (-1.63%) | 11,127,045 |
| 23 Nov 2023 | CNY | 5.51 | 5.54 | 5.48 | 5.53 | 5.53 | +0.02 (+0.36%) | 9,625,891 |
| 22 Nov 2023 | CNY | 5.6 | 5.63 | 5.51 | 5.51 | 5.51 | -0.12 (-2.13%) | 13,201,900 |
| 21 Nov 2023 | CNY | 5.66 | 5.67 | 5.58 | 5.63 | 5.63 | -0.01 (-0.18%) | 11,998,393 |
| 20 Nov 2023 | CNY | 5.61 | 5.65 | 5.55 | 5.64 | 5.64 | +0.06 (+1.08%) | 9,141,100 |
| 17 Nov 2023 | CNY | 5.57 | 5.59 | 5.53 | 5.58 | 5.58 | +0.02 (+0.36%) | 6,560,490 |
| 16 Nov 2023 | CNY | 5.65 | 5.65 | 5.54 | 5.56 | 5.56 | -0.11 (-1.94%) | 11,508,507 |
| 15 Nov 2023 | CNY | 5.61 | 5.71 | 5.6 | 5.67 | 5.67 | +0.08 (+1.43%) | 20,247,641 |
| 14 Nov 2023 | CNY | 5.55 | 5.61 | 5.53 | 5.59 | 5.59 | +0.04 (+0.72%) | 9,860,356 |
| 13 Nov 2023 | CNY | 5.51 | 5.56 | 5.5 | 5.55 | 5.55 | +0.05 (+0.91%) | 7,322,765 |
| 10 Nov 2023 | CNY | 5.56 | 5.56 | 5.46 | 5.5 | 5.5 | -0.04 (-0.72%) | 11,883,800 |
| 9 Nov 2023 | CNY | 5.53 | 5.64 | 5.52 | 5.54 | 5.54 | +0.01 (+0.18%) | 10,738,764 |
| 8 Nov 2023 | CNY | 5.54 | 5.55 | 5.5 | 5.53 | 5.53 | -0.02 (-0.36%) | 8,095,356 |
| 7 Nov 2023 | CNY | 5.54 | 5.57 | 5.48 | 5.55 | 5.55 | +0.01 (+0.18%) | 11,159,054 |
| 6 Nov 2023 | CNY | 5.48 | 5.56 | 5.47 | 5.54 | 5.54 | +0.05 (+0.91%) | 13,235,662 |
| 3 Nov 2023 | CNY | 5.43 | 5.51 | 5.42 | 5.49 | 5.49 | +0.06 (+1.10%) | 9,489,694 |
