| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 6.59 | 6.66 | 6.58 | 6.65 | 6.65 | +0.04 (+0.61%) | 17,771,628 |
| 28 Dec 2023 | CNY | 6.53 | 6.64 | 6.45 | 6.61 | 6.61 | +0.06 (+0.92%) | 16,840,980 |
| 27 Dec 2023 | CNY | 6.5 | 6.56 | 6.44 | 6.55 | 6.55 | +0.05 (+0.77%) | 12,969,156 |
| 26 Dec 2023 | CNY | 6.6 | 6.65 | 6.48 | 6.5 | 6.5 | -0.12 (-1.81%) | 13,083,591 |
| 25 Dec 2023 | CNY | 6.63 | 6.69 | 6.57 | 6.62 | 6.62 | -0.01 (-0.15%) | 12,099,900 |
| 22 Dec 2023 | CNY | 6.71 | 6.78 | 6.61 | 6.63 | 6.63 | -0.11 (-1.63%) | 18,412,308 |
| 21 Dec 2023 | CNY | 6.76 | 6.78 | 6.58 | 6.74 | 6.74 | -0.04 (-0.59%) | 24,595,084 |
| 20 Dec 2023 | CNY | 6.82 | 7.05 | 6.7 | 6.78 | 6.78 | -0.04 (-0.59%) | 26,315,025 |
| 19 Dec 2023 | CNY | 6.94 | 6.95 | 6.75 | 6.82 | 6.82 | -0.14 (-2.01%) | 24,387,507 |
| 18 Dec 2023 | CNY | 7.01 | 7.16 | 6.93 | 6.96 | 6.96 | -0.09 (-1.28%) | 25,013,711 |
| 15 Dec 2023 | CNY | 7.31 | 7.35 | 7.03 | 7.05 | 7.05 | -0.26 (-3.56%) | 41,781,830 |
| 14 Dec 2023 | CNY | 7.27 | 7.58 | 7.27 | 7.31 | 7.31 | -0.07 (-0.95%) | 52,325,553 |
| 13 Dec 2023 | CNY | 7.09 | 7.58 | 7.05 | 7.38 | 7.38 | +0.32 (+4.53%) | 79,436,144 |
| 12 Dec 2023 | CNY | 7.01 | 7.13 | 7 | 7.06 | 7.06 | +0.02 (+0.28%) | 18,151,669 |
| 11 Dec 2023 | CNY | 6.99 | 7.05 | 6.9 | 7.04 | 7.04 | +0.04 (+0.57%) | 19,200,710 |
| 8 Dec 2023 | CNY | 7.07 | 7.11 | 6.99 | 7 | 7 | -0.07 (-0.99%) | 23,326,197 |
| 7 Dec 2023 | CNY | 7.14 | 7.16 | 7.04 | 7.07 | 7.07 | -0.08 (-1.12%) | 23,779,967 |
| 6 Dec 2023 | CNY | 7.19 | 7.26 | 7.08 | 7.15 | 7.15 | -0.08 (-1.11%) | 33,192,867 |
| 5 Dec 2023 | CNY | 7.37 | 7.4 | 7.22 | 7.23 | 7.23 | -0.19 (-2.56%) | 38,414,813 |
| 4 Dec 2023 | CNY | 7.23 | 7.56 | 7.2 | 7.42 | 7.42 | +0.18 (+2.49%) | 57,486,355 |
| 1 Dec 2023 | CNY | 7.23 | 7.35 | 7.18 | 7.24 | 7.24 | -0.02 (-0.28%) | 30,997,381 |
| 30 Nov 2023 | CNY | 7.24 | 7.32 | 7.12 | 7.26 | 7.26 | +0.01 (+0.14%) | 36,369,111 |
| 29 Nov 2023 | CNY | 7.38 | 7.43 | 7.22 | 7.25 | 7.25 | -0.19 (-2.55%) | 37,878,149 |
| 28 Nov 2023 | CNY | 7.44 | 7.51 | 7.21 | 7.44 | 7.44 | -0.04 (-0.53%) | 51,554,291 |
| 27 Nov 2023 | CNY | 7.88 | 7.88 | 7.4 | 7.48 | 7.48 | -0.26 (-3.36%) | 91,732,937 |
| 24 Nov 2023 | CNY | 7.25 | 7.76 | 7.23 | 7.74 | 7.74 | +0.45 (+6.17%) | 118,989,757 |
| 23 Nov 2023 | CNY | 7.1 | 7.34 | 7.1 | 7.29 | 7.29 | +0.23 (+3.26%) | 52,127,850 |
| 22 Nov 2023 | CNY | 7.08 | 7.14 | 7.05 | 7.06 | 7.06 | -0.03 (-0.42%) | 16,410,543 |
| 21 Nov 2023 | CNY | 7.1 | 7.16 | 7.07 | 7.09 | 7.09 | -0.03 (-0.42%) | 19,295,615 |
| 20 Nov 2023 | CNY | 7.03 | 7.14 | 7 | 7.12 | 7.12 | +0.12 (+1.71%) | 24,528,969 |
