| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 6.65 | 6.84 | 6.63 | 6.79 | 6.79 | +0.15 (+2.26%) | 13,084,228 |
| 13 Dec 2023 | CNY | 6.57 | 6.79 | 6.48 | 6.64 | 6.64 | +0.06 (+0.91%) | 10,384,250 |
| 12 Dec 2023 | CNY | 6.66 | 6.66 | 6.47 | 6.58 | 6.58 | -0.04 (-0.60%) | 7,833,558 |
| 11 Dec 2023 | CNY | 6.52 | 6.66 | 6.52 | 6.62 | 6.62 | +0.08 (+1.22%) | 8,142,698 |
| 8 Dec 2023 | CNY | 6.61 | 6.79 | 6.54 | 6.54 | 6.54 | -0.07 (-1.06%) | 7,878,300 |
| 7 Dec 2023 | CNY | 6.66 | 6.67 | 6.56 | 6.61 | 6.61 | -0.04 (-0.60%) | 7,560,728 |
| 6 Dec 2023 | CNY | 6.64 | 6.71 | 6.52 | 6.65 | 6.65 | +0.04 (+0.61%) | 8,539,400 |
| 5 Dec 2023 | CNY | 6.8 | 6.89 | 6.61 | 6.61 | 6.61 | -0.2 (-2.94%) | 8,447,500 |
| 4 Dec 2023 | CNY | 6.78 | 6.9 | 6.73 | 6.81 | 6.81 | +0.06 (+0.89%) | 8,277,000 |
| 1 Dec 2023 | CNY | 6.7 | 6.8 | 6.66 | 6.75 | 6.75 | +0.06 (+0.90%) | 7,124,700 |
| 30 Nov 2023 | CNY | 6.76 | 6.81 | 6.64 | 6.69 | 6.69 | -0.07 (-1.04%) | 6,697,530 |
| 29 Nov 2023 | CNY | 6.83 | 6.91 | 6.72 | 6.76 | 6.76 | -0.05 (-0.73%) | 6,813,800 |
| 28 Nov 2023 | CNY | 6.66 | 6.83 | 6.64 | 6.81 | 6.81 | +0.16 (+2.41%) | 13,068,475 |
| 27 Nov 2023 | CNY | 6.67 | 6.71 | 6.58 | 6.65 | 6.65 | -0.14 (-2.06%) | 14,742,310 |
| 24 Nov 2023 | CNY | 6.89 | 6.95 | 6.73 | 6.79 | 6.79 | -0.17 (-2.44%) | 11,735,400 |
| 23 Nov 2023 | CNY | 6.8 | 7 | 6.79 | 6.96 | 6.96 | +0.11 (+1.61%) | 11,797,329 |
| 22 Nov 2023 | CNY | 6.83 | 7.02 | 6.79 | 6.85 | 6.85 | -0.07 (-1.01%) | 14,468,256 |
| 21 Nov 2023 | CNY | 6.81 | 7.04 | 6.81 | 6.92 | 6.92 | +0.08 (+1.17%) | 18,714,056 |
| 20 Nov 2023 | CNY | 6.8 | 6.9 | 6.77 | 6.84 | 6.84 | +0.02 (+0.29%) | 12,624,356 |
| 17 Nov 2023 | CNY | 6.86 | 6.91 | 6.76 | 6.82 | 6.82 | -0.09 (-1.30%) | 15,381,900 |
| 16 Nov 2023 | CNY | 6.86 | 6.94 | 6.76 | 6.91 | 6.91 | -0.09 (-1.29%) | 25,415,300 |
| 15 Nov 2023 | CNY | 6.61 | 7.15 | 6.61 | 7 | 7 | +0.4 (+6.06%) | 39,660,280 |
| 14 Nov 2023 | CNY | 6.53 | 6.61 | 6.52 | 6.6 | 6.6 | +0.06 (+0.92%) | 10,971,100 |
| 13 Nov 2023 | CNY | 6.57 | 6.68 | 6.5 | 6.54 | 6.54 | -0.08 (-1.21%) | 16,778,400 |
| 10 Nov 2023 | CNY | 6.53 | 6.71 | 6.45 | 6.62 | 6.62 | +0.05 (+0.76%) | 21,683,800 |
| 9 Nov 2023 | CNY | 6.89 | 6.91 | 6.47 | 6.57 | 6.57 | -0.48 (-6.81%) | 47,448,670 |
| 8 Nov 2023 | CNY | 7.46 | 7.67 | 6.97 | 7.05 | 7.05 | -0.05 (-0.70%) | 57,880,132 |
| 7 Nov 2023 | CNY | 6.83 | 7.18 | 6.71 | 7.1 | 7.1 | +0.33 (+4.87%) | 44,267,600 |
| 6 Nov 2023 | CNY | 6.62 | 6.84 | 6.46 | 6.77 | 6.77 | +0.22 (+3.36%) | 19,890,018 |
| 3 Nov 2023 | CNY | 6.42 | 6.79 | 6.41 | 6.55 | 6.55 | +0.1 (+1.55%) | 19,681,400 |
