| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 6.68 | 6.71 | 6.56 | 6.57 | 6.57 | -0.09 (-1.35%) | 10,646,600 |
| 13 Dec 2023 | CNY | 6.64 | 6.76 | 6.58 | 6.66 | 6.66 | -0.01 (-0.15%) | 13,463,500 |
| 12 Dec 2023 | CNY | 6.68 | 6.73 | 6.59 | 6.67 | 6.67 | -0.01 (-0.15%) | 11,143,300 |
| 11 Dec 2023 | CNY | 6.55 | 6.72 | 6.5 | 6.68 | 6.68 | +0.02 (+0.30%) | 17,820,600 |
| 8 Dec 2023 | CNY | 6.57 | 6.83 | 6.55 | 6.66 | 6.66 | +0.07 (+1.06%) | 21,592,600 |
| 7 Dec 2023 | CNY | 6.6 | 6.64 | 6.55 | 6.59 | 6.59 | -0.03 (-0.45%) | 8,382,800 |
| 6 Dec 2023 | CNY | 6.63 | 6.69 | 6.56 | 6.62 | 6.62 | +0.01 (+0.15%) | 9,239,089 |
| 5 Dec 2023 | CNY | 6.84 | 6.88 | 6.61 | 6.61 | 6.61 | -0.28 (-4.06%) | 14,930,000 |
| 4 Dec 2023 | CNY | 6.85 | 7.04 | 6.79 | 6.89 | 6.89 | +0.05 (+0.73%) | 15,166,100 |
| 1 Dec 2023 | CNY | 6.76 | 6.88 | 6.69 | 6.84 | 6.84 | +0.08 (+1.18%) | 12,318,200 |
| 30 Nov 2023 | CNY | 6.81 | 6.87 | 6.66 | 6.76 | 6.76 | -0.07 (-1.02%) | 13,205,425 |
| 29 Nov 2023 | CNY | 7.02 | 7.05 | 6.79 | 6.83 | 6.83 | -0.15 (-2.15%) | 18,222,800 |
| 28 Nov 2023 | CNY | 6.8 | 6.98 | 6.78 | 6.98 | 6.98 | +0.14 (+2.05%) | 14,926,325 |
| 27 Nov 2023 | CNY | 6.81 | 6.92 | 6.79 | 6.84 | 6.84 | -0.01 (-0.15%) | 12,291,401 |
| 24 Nov 2023 | CNY | 7.1 | 7.1 | 6.83 | 6.85 | 6.85 | -0.23 (-3.25%) | 17,798,100 |
| 23 Nov 2023 | CNY | 7.08 | 7.12 | 6.94 | 7.08 | 7.08 | +0.05 (+0.71%) | 13,047,500 |
| 22 Nov 2023 | CNY | 7.14 | 7.21 | 7.02 | 7.03 | 7.03 | -0.16 (-2.23%) | 19,186,400 |
| 21 Nov 2023 | CNY | 7.35 | 7.38 | 7.16 | 7.19 | 7.19 | -0.16 (-2.18%) | 22,898,031 |
| 20 Nov 2023 | CNY | 7.21 | 7.41 | 7.17 | 7.35 | 7.35 | +0.1 (+1.38%) | 24,029,900 |
| 17 Nov 2023 | CNY | 7.11 | 7.25 | 7.11 | 7.25 | 7.25 | +0.1 (+1.40%) | 21,543,902 |
| 16 Nov 2023 | CNY | 7.31 | 7.35 | 7.14 | 7.15 | 7.15 | -0.18 (-2.46%) | 30,451,900 |
| 15 Nov 2023 | CNY | 7.16 | 7.41 | 7.12 | 7.33 | 7.33 | +0.21 (+2.95%) | 44,676,600 |
| 14 Nov 2023 | CNY | 7.04 | 7.12 | 6.96 | 7.12 | 7.12 | +0.04 (+0.56%) | 25,895,701 |
| 13 Nov 2023 | CNY | 6.97 | 7.11 | 6.94 | 7.08 | 7.08 | +0.12 (+1.72%) | 30,698,201 |
| 10 Nov 2023 | CNY | 6.8 | 7.03 | 6.74 | 6.96 | 6.96 | +0.15 (+2.20%) | 22,061,100 |
| 9 Nov 2023 | CNY | 6.96 | 6.96 | 6.79 | 6.81 | 6.81 | -0.14 (-2.01%) | 15,513,631 |
| 8 Nov 2023 | CNY | 6.85 | 7.03 | 6.78 | 6.95 | 6.95 | +0.11 (+1.61%) | 22,114,100 |
| 7 Nov 2023 | CNY | 6.81 | 6.85 | 6.74 | 6.84 | 6.84 | +0.01 (+0.15%) | 14,660,900 |
| 6 Nov 2023 | CNY | 6.67 | 6.84 | 6.67 | 6.83 | 6.83 | +0.16 (+2.40%) | 18,029,010 |
| 3 Nov 2023 | CNY | 6.57 | 6.77 | 6.55 | 6.67 | 6.67 | +0.18 (+2.77%) | 21,499,767 |
