| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | CNY | 6.93 | 7.18 | 6.86 | 7.15 | 7.15 | +0.21 (+3.03%) | 24,976,835 |
| 27 Dec 2023 | CNY | 6.95 | 7.05 | 6.9 | 6.94 | 6.94 | -0.01 (-0.14%) | 17,546,111 |
| 26 Dec 2023 | CNY | 7.1 | 7.1 | 6.9 | 6.95 | 6.95 | -0.13 (-1.84%) | 15,845,730 |
| 25 Dec 2023 | CNY | 7.06 | 7.2 | 7.02 | 7.08 | 7.08 | +0.03 (+0.43%) | 17,254,021 |
| 22 Dec 2023 | CNY | 7.35 | 7.35 | 7 | 7.05 | 7.05 | -0.25 (-3.42%) | 29,750,698 |
| 21 Dec 2023 | CNY | 7.2 | 7.38 | 7.18 | 7.3 | 7.3 | +0.03 (+0.41%) | 15,419,357 |
| 20 Dec 2023 | CNY | 7.47 | 7.48 | 7.27 | 7.27 | 7.27 | -0.16 (-2.15%) | 16,063,602 |
| 19 Dec 2023 | CNY | 7.42 | 7.51 | 7.35 | 7.43 | 7.43 | 0.0 (0.0%) | 14,729,762 |
| 18 Dec 2023 | CNY | 7.48 | 7.62 | 7.4 | 7.43 | 7.43 | -0.1 (-1.33%) | 16,419,190 |
| 15 Dec 2023 | CNY | 7.58 | 7.62 | 7.5 | 7.53 | 7.53 | -0.05 (-0.66%) | 14,974,554 |
| 14 Dec 2023 | CNY | 7.66 | 7.73 | 7.57 | 7.58 | 7.58 | -0.05 (-0.66%) | 14,408,436 |
| 13 Dec 2023 | CNY | 7.78 | 7.81 | 7.6 | 7.63 | 7.63 | -0.15 (-1.93%) | 23,036,576 |
| 12 Dec 2023 | CNY | 7.86 | 7.87 | 7.72 | 7.78 | 7.78 | -0.06 (-0.77%) | 22,366,121 |
| 11 Dec 2023 | CNY | 7.59 | 7.89 | 7.5 | 7.84 | 7.84 | +0.21 (+2.75%) | 29,432,530 |
| 8 Dec 2023 | CNY | 7.54 | 7.69 | 7.5 | 7.63 | 7.63 | +0.1 (+1.33%) | 31,782,344 |
| 7 Dec 2023 | CNY | 7.4 | 7.57 | 7.37 | 7.53 | 7.53 | +0.11 (+1.48%) | 26,347,005 |
| 6 Dec 2023 | CNY | 7.52 | 7.52 | 7.33 | 7.42 | 7.42 | -0.03 (-0.40%) | 33,231,147 |
| 5 Dec 2023 | CNY | 7.74 | 7.74 | 7.45 | 7.45 | 7.45 | -0.29 (-3.75%) | 24,376,130 |
| 4 Dec 2023 | CNY | 7.81 | 7.91 | 7.73 | 7.74 | 7.74 | -0.05 (-0.64%) | 19,825,510 |
| 1 Dec 2023 | CNY | 7.62 | 7.84 | 7.58 | 7.79 | 7.79 | +0.2 (+2.64%) | 23,067,460 |
| 30 Nov 2023 | CNY | 7.67 | 7.7 | 7.54 | 7.59 | 7.59 | -0.07 (-0.91%) | 18,778,850 |
| 29 Nov 2023 | CNY | 7.79 | 7.81 | 7.64 | 7.66 | 7.66 | -0.12 (-1.54%) | 15,317,796 |
| 28 Nov 2023 | CNY | 7.77 | 7.81 | 7.66 | 7.78 | 7.78 | +0.01 (+0.13%) | 13,919,259 |
| 27 Nov 2023 | CNY | 7.86 | 7.9 | 7.7 | 7.77 | 7.77 | -0.09 (-1.15%) | 20,590,290 |
| 24 Nov 2023 | CNY | 8.03 | 8.04 | 7.76 | 7.86 | 7.86 | -0.15 (-1.87%) | 27,697,569 |
| 23 Nov 2023 | CNY | 8 | 8.06 | 7.9 | 8.01 | 8.01 | -0.03 (-0.37%) | 25,657,385 |
| 22 Nov 2023 | CNY | 8.05 | 8.25 | 8.03 | 8.04 | 8.04 | -0.1 (-1.23%) | 24,022,058 |
| 21 Nov 2023 | CNY | 8.25 | 8.28 | 8.1 | 8.14 | 8.14 | +0.01 (+0.12%) | 26,404,669 |
| 20 Nov 2023 | CNY | 8.15 | 8.18 | 8.08 | 8.13 | 8.13 | 0.0 (0.0%) | 19,998,781 |
| 17 Nov 2023 | CNY | 8.1 | 8.18 | 8.02 | 8.13 | 8.13 | +0.02 (+0.25%) | 20,500,143 |
