| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 6.25 | 6.28 | 6.08 | 6.11 | 6.11 | -0.12 (-1.93%) | 5,014,072 |
| 21 Dec 2023 | CNY | 6.14 | 6.24 | 6.07 | 6.23 | 6.23 | +0.09 (+1.47%) | 5,267,671 |
| 20 Dec 2023 | CNY | 6.21 | 6.23 | 6.14 | 6.14 | 6.14 | -0.06 (-0.97%) | 4,498,600 |
| 19 Dec 2023 | CNY | 6.23 | 6.23 | 6.14 | 6.2 | 6.2 | +0.02 (+0.32%) | 3,916,072 |
| 18 Dec 2023 | CNY | 6.25 | 6.25 | 6.15 | 6.18 | 6.18 | -0.03 (-0.48%) | 4,590,303 |
| 15 Dec 2023 | CNY | 6.28 | 6.3 | 6.2 | 6.21 | 6.21 | -0.06 (-0.96%) | 4,184,200 |
| 14 Dec 2023 | CNY | 6.29 | 6.36 | 6.25 | 6.27 | 6.27 | +0.02 (+0.32%) | 4,375,092 |
| 13 Dec 2023 | CNY | 6.22 | 6.34 | 6.2 | 6.25 | 6.25 | +0.03 (+0.48%) | 5,262,549 |
| 12 Dec 2023 | CNY | 6.18 | 6.24 | 6.16 | 6.22 | 6.22 | +0.04 (+0.65%) | 4,333,000 |
| 11 Dec 2023 | CNY | 6.13 | 6.22 | 6.11 | 6.18 | 6.18 | +0.03 (+0.49%) | 8,282,684 |
| 8 Dec 2023 | CNY | 6.32 | 6.34 | 6.14 | 6.15 | 6.15 | -0.15 (-2.38%) | 9,283,200 |
| 7 Dec 2023 | CNY | 6.31 | 6.38 | 6.27 | 6.3 | 6.3 | -0.02 (-0.32%) | 7,066,653 |
| 6 Dec 2023 | CNY | 6.28 | 6.36 | 6.25 | 6.32 | 6.32 | +0.02 (+0.32%) | 5,623,288 |
| 5 Dec 2023 | CNY | 6.44 | 6.49 | 6.29 | 6.3 | 6.3 | -0.14 (-2.17%) | 6,740,483 |
| 4 Dec 2023 | CNY | 6.4 | 6.51 | 6.39 | 6.44 | 6.44 | +0.03 (+0.47%) | 7,368,532 |
| 1 Dec 2023 | CNY | 6.38 | 6.46 | 6.35 | 6.41 | 6.41 | +0.03 (+0.47%) | 5,919,117 |
| 30 Nov 2023 | CNY | 6.52 | 6.52 | 6.34 | 6.38 | 6.38 | -0.15 (-2.30%) | 8,156,200 |
| 29 Nov 2023 | CNY | 6.53 | 6.62 | 6.47 | 6.53 | 6.53 | +0.01 (+0.15%) | 8,218,372 |
| 28 Nov 2023 | CNY | 6.37 | 6.53 | 6.33 | 6.52 | 6.52 | +0.16 (+2.52%) | 10,152,044 |
| 27 Nov 2023 | CNY | 6.41 | 6.41 | 6.32 | 6.36 | 6.36 | -0.01 (-0.16%) | 6,678,628 |
| 24 Nov 2023 | CNY | 6.39 | 6.43 | 6.34 | 6.37 | 6.37 | -0.03 (-0.47%) | 7,495,618 |
| 23 Nov 2023 | CNY | 6.37 | 6.43 | 6.35 | 6.4 | 6.4 | 0.0 (0.0%) | 8,689,991 |
| 22 Nov 2023 | CNY | 6.5 | 6.56 | 6.38 | 6.4 | 6.4 | -0.16 (-2.44%) | 15,820,191 |
| 21 Nov 2023 | CNY | 6.42 | 6.81 | 6.38 | 6.56 | 6.56 | +0.15 (+2.34%) | 26,315,510 |
| 20 Nov 2023 | CNY | 6.35 | 6.48 | 6.3 | 6.41 | 6.41 | +0.09 (+1.42%) | 11,246,167 |
| 17 Nov 2023 | CNY | 6.21 | 6.38 | 6.18 | 6.32 | 6.32 | +0.08 (+1.28%) | 9,691,466 |
| 16 Nov 2023 | CNY | 6.27 | 6.31 | 6.23 | 6.24 | 6.24 | -0.05 (-0.79%) | 7,780,945 |
| 15 Nov 2023 | CNY | 6.28 | 6.38 | 6.25 | 6.29 | 6.29 | +0.02 (+0.32%) | 9,313,038 |
| 14 Nov 2023 | CNY | 6.31 | 6.31 | 6.25 | 6.27 | 6.27 | -0.01 (-0.16%) | 10,041,049 |
| 13 Nov 2023 | CNY | 6.32 | 6.34 | 6.22 | 6.28 | 6.28 | -0.01 (-0.16%) | 13,128,300 |
