| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 5.8 | 5.83 | 5.66 | 5.7 | 5.7 | -0.13 (-2.23%) | 30,170,536 |
| 25 Dec 2023 | CNY | 5.87 | 5.88 | 5.75 | 5.83 | 5.83 | -0.03 (-0.51%) | 29,980,606 |
| 22 Dec 2023 | CNY | 6.01 | 6.06 | 5.81 | 5.86 | 5.86 | -0.14 (-2.33%) | 51,492,773 |
| 21 Dec 2023 | CNY | 5.99 | 6.04 | 5.88 | 6 | 6 | -0.03 (-0.50%) | 46,122,367 |
| 20 Dec 2023 | CNY | 6.08 | 6.14 | 5.99 | 6.03 | 6.03 | -0.04 (-0.66%) | 50,198,326 |
| 19 Dec 2023 | CNY | 6.05 | 6.1 | 6.01 | 6.07 | 6.07 | +0.04 (+0.66%) | 34,547,793 |
| 18 Dec 2023 | CNY | 6.16 | 6.18 | 6 | 6.03 | 6.03 | -0.12 (-1.95%) | 43,712,031 |
| 15 Dec 2023 | CNY | 6.29 | 6.3 | 6.13 | 6.15 | 6.15 | -0.12 (-1.91%) | 56,296,225 |
| 14 Dec 2023 | CNY | 6.45 | 6.47 | 6.25 | 6.27 | 6.27 | -0.13 (-2.03%) | 67,174,185 |
| 13 Dec 2023 | CNY | 6.48 | 6.52 | 6.35 | 6.4 | 6.4 | -0.05 (-0.78%) | 69,884,140 |
| 12 Dec 2023 | CNY | 6.39 | 6.49 | 6.37 | 6.45 | 6.45 | +0.03 (+0.47%) | 73,374,669 |
| 11 Dec 2023 | CNY | 6.39 | 6.44 | 6.32 | 6.42 | 6.42 | +0.06 (+0.94%) | 78,460,405 |
| 8 Dec 2023 | CNY | 6.63 | 6.7 | 6.36 | 6.36 | 6.36 | -0.28 (-4.22%) | 116,789,197 |
| 7 Dec 2023 | CNY | 6.63 | 6.72 | 6.57 | 6.64 | 6.64 | -0.02 (-0.30%) | 83,730,867 |
| 6 Dec 2023 | CNY | 6.68 | 6.76 | 6.63 | 6.66 | 6.66 | +0.01 (+0.15%) | 103,993,384 |
| 5 Dec 2023 | CNY | 7.05 | 7.1 | 6.65 | 6.65 | 6.65 | -0.46 (-6.47%) | 167,395,488 |
| 4 Dec 2023 | CNY | 7.17 | 7.34 | 7.05 | 7.11 | 7.11 | -0.14 (-1.93%) | 167,352,081 |
| 1 Dec 2023 | CNY | 7.4 | 7.55 | 6.9 | 7.25 | 7.25 | -0.31 (-4.10%) | 279,956,015 |
| 30 Nov 2023 | CNY | 7.78 | 7.98 | 7.26 | 7.56 | 7.56 | -0.25 (-3.20%) | 296,945,509 |
| 29 Nov 2023 | CNY | 8.13 | 8.5 | 7.52 | 7.81 | 7.81 | -0.33 (-4.05%) | 401,586,486 |
| 28 Nov 2023 | CNY | 7.29 | 8.28 | 7.09 | 8.14 | 8.14 | +1.16 (+16.62%) | 424,012,196 |
| 27 Nov 2023 | CNY | 6.5 | 6.98 | 6.43 | 6.98 | 6.98 | +1.16 (+19.93%) | 294,957,367 |
| 24 Nov 2023 | CNY | 5.9 | 5.9 | 5.74 | 5.82 | 5.82 | -0.11 (-1.85%) | 38,761,654 |
| 23 Nov 2023 | CNY | 5.8 | 5.93 | 5.77 | 5.93 | 5.93 | +0.13 (+2.24%) | 35,647,543 |
| 22 Nov 2023 | CNY | 5.89 | 5.93 | 5.8 | 5.8 | 5.8 | -0.14 (-2.36%) | 41,632,325 |
| 21 Nov 2023 | CNY | 6.01 | 6.09 | 5.91 | 5.94 | 5.94 | -0.1 (-1.66%) | 52,619,923 |
| 20 Nov 2023 | CNY | 6.12 | 6.15 | 5.99 | 6.04 | 6.04 | +0.04 (+0.67%) | 60,515,588 |
| 17 Nov 2023 | CNY | 6 | 6.08 | 5.93 | 6 | 6 | -0.06 (-0.99%) | 72,922,868 |
| 16 Nov 2023 | CNY | 6.13 | 6.28 | 6.01 | 6.06 | 6.06 | -0.01 (-0.16%) | 100,503,466 |
| 15 Nov 2023 | CNY | 6.1 | 6.44 | 6.04 | 6.07 | 6.07 | +0.04 (+0.66%) | 148,765,519 |
