| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 6.39 | 6.4 | 6.29 | 6.32 | 6.32 | -0.07 (-1.10%) | 2,910,785 |
| 25 Dec 2023 | CNY | 6.45 | 6.45 | 6.34 | 6.39 | 6.39 | -0.03 (-0.47%) | 2,556,800 |
| 22 Dec 2023 | CNY | 6.49 | 6.53 | 6.36 | 6.42 | 6.42 | -0.06 (-0.93%) | 4,874,220 |
| 21 Dec 2023 | CNY | 6.36 | 6.5 | 6.28 | 6.48 | 6.48 | +0.16 (+2.53%) | 4,424,600 |
| 20 Dec 2023 | CNY | 6.4 | 6.45 | 6.32 | 6.32 | 6.32 | -0.06 (-0.94%) | 2,767,108 |
| 19 Dec 2023 | CNY | 6.39 | 6.44 | 6.32 | 6.38 | 6.38 | -0.03 (-0.47%) | 3,846,402 |
| 18 Dec 2023 | CNY | 6.62 | 6.63 | 6.4 | 6.41 | 6.41 | -0.24 (-3.61%) | 5,435,370 |
| 15 Dec 2023 | CNY | 6.67 | 6.75 | 6.63 | 6.65 | 6.65 | -0.02 (-0.30%) | 2,843,927 |
| 14 Dec 2023 | CNY | 6.73 | 6.77 | 6.65 | 6.67 | 6.67 | +0.01 (+0.15%) | 3,427,470 |
| 13 Dec 2023 | CNY | 6.71 | 6.74 | 6.66 | 6.66 | 6.66 | -0.06 (-0.89%) | 3,707,091 |
| 12 Dec 2023 | CNY | 6.85 | 6.85 | 6.66 | 6.72 | 6.72 | -0.13 (-1.90%) | 5,518,800 |
| 11 Dec 2023 | CNY | 6.76 | 6.86 | 6.69 | 6.85 | 6.85 | +0.03 (+0.44%) | 4,980,898 |
| 8 Dec 2023 | CNY | 6.97 | 7.01 | 6.82 | 6.82 | 6.82 | -0.13 (-1.87%) | 4,622,139 |
| 7 Dec 2023 | CNY | 7.02 | 7.07 | 6.86 | 6.95 | 6.95 | -0.06 (-0.86%) | 5,028,999 |
| 6 Dec 2023 | CNY | 6.92 | 7.14 | 6.9 | 7.01 | 7.01 | +0.08 (+1.15%) | 5,128,350 |
| 5 Dec 2023 | CNY | 7.09 | 7.11 | 6.93 | 6.93 | 6.93 | -0.16 (-2.26%) | 4,971,865 |
| 4 Dec 2023 | CNY | 7.1 | 7.19 | 7.07 | 7.09 | 7.09 | 0.0 (0.0%) | 4,323,750 |
| 1 Dec 2023 | CNY | 7.2 | 7.23 | 7 | 7.09 | 7.09 | -0.11 (-1.53%) | 7,111,481 |
| 30 Nov 2023 | CNY | 7.36 | 7.39 | 7.14 | 7.2 | 7.2 | -0.15 (-2.04%) | 10,936,684 |
| 29 Nov 2023 | CNY | 7.22 | 7.62 | 7.12 | 7.35 | 7.35 | +0.13 (+1.80%) | 17,690,189 |
| 28 Nov 2023 | CNY | 7.09 | 7.23 | 7.04 | 7.22 | 7.22 | +0.14 (+1.98%) | 4,480,300 |
| 27 Nov 2023 | CNY | 7.11 | 7.16 | 7.01 | 7.08 | 7.08 | -0.05 (-0.70%) | 4,389,550 |
| 24 Nov 2023 | CNY | 7.25 | 7.26 | 7.12 | 7.13 | 7.13 | -0.13 (-1.79%) | 4,109,700 |
| 23 Nov 2023 | CNY | 7.27 | 7.27 | 7.15 | 7.26 | 7.26 | +0.04 (+0.55%) | 3,841,520 |
| 22 Nov 2023 | CNY | 7.28 | 7.34 | 7.22 | 7.22 | 7.22 | -0.09 (-1.23%) | 4,615,639 |
| 21 Nov 2023 | CNY | 7.44 | 7.5 | 7.31 | 7.31 | 7.31 | -0.13 (-1.75%) | 4,450,600 |
| 20 Nov 2023 | CNY | 7.3 | 7.46 | 7.3 | 7.44 | 7.44 | +0.18 (+2.48%) | 7,200,158 |
| 17 Nov 2023 | CNY | 7.2 | 7.3 | 7.18 | 7.26 | 7.26 | +0.03 (+0.41%) | 4,137,600 |
| 16 Nov 2023 | CNY | 7.39 | 7.39 | 7.21 | 7.23 | 7.23 | -0.16 (-2.17%) | 4,714,995 |
| 15 Nov 2023 | CNY | 7.21 | 7.4 | 7.21 | 7.39 | 7.39 | +0.2 (+2.78%) | 6,503,027 |
