| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 6.66 | 6.67 | 6.51 | 6.54 | 6.54 | -0.13 (-1.95%) | 2,572,640 |
| 21 Dec 2023 | CNY | 6.65 | 6.68 | 6.46 | 6.67 | 6.67 | +0.08 (+1.21%) | 3,429,785 |
| 20 Dec 2023 | CNY | 6.6 | 6.7 | 6.59 | 6.59 | 6.59 | -0.03 (-0.45%) | 2,616,360 |
| 19 Dec 2023 | CNY | 6.63 | 6.68 | 6.56 | 6.62 | 6.62 | +0.02 (+0.30%) | 3,130,968 |
| 18 Dec 2023 | CNY | 6.7 | 6.72 | 6.59 | 6.6 | 6.6 | -0.1 (-1.49%) | 2,438,000 |
| 15 Dec 2023 | CNY | 6.71 | 6.75 | 6.66 | 6.7 | 6.7 | -0.01 (-0.15%) | 2,066,665 |
| 14 Dec 2023 | CNY | 6.66 | 6.74 | 6.64 | 6.71 | 6.71 | +0.06 (+0.90%) | 2,476,800 |
| 13 Dec 2023 | CNY | 6.62 | 6.72 | 6.6 | 6.65 | 6.65 | +0.04 (+0.61%) | 2,445,140 |
| 12 Dec 2023 | CNY | 6.6 | 6.63 | 6.55 | 6.61 | 6.61 | +0.03 (+0.46%) | 2,109,100 |
| 11 Dec 2023 | CNY | 6.59 | 6.65 | 6.52 | 6.58 | 6.58 | -0.02 (-0.30%) | 3,571,980 |
| 8 Dec 2023 | CNY | 6.72 | 6.76 | 6.58 | 6.6 | 6.6 | -0.12 (-1.79%) | 3,501,460 |
| 7 Dec 2023 | CNY | 6.74 | 6.76 | 6.67 | 6.72 | 6.72 | -0.02 (-0.30%) | 3,009,880 |
| 6 Dec 2023 | CNY | 6.74 | 6.76 | 6.69 | 6.74 | 6.74 | 0.0 (0.0%) | 2,697,360 |
| 5 Dec 2023 | CNY | 6.87 | 6.87 | 6.72 | 6.74 | 6.74 | -0.13 (-1.89%) | 2,067,000 |
| 4 Dec 2023 | CNY | 6.82 | 6.9 | 6.76 | 6.87 | 6.87 | +0.04 (+0.59%) | 4,150,526 |
| 1 Dec 2023 | CNY | 6.8 | 6.89 | 6.77 | 6.83 | 6.83 | +0.05 (+0.74%) | 2,445,081 |
| 30 Nov 2023 | CNY | 6.8 | 6.85 | 6.74 | 6.78 | 6.78 | -0.06 (-0.88%) | 2,461,699 |
| 29 Nov 2023 | CNY | 6.85 | 6.89 | 6.81 | 6.84 | 6.84 | 0.0 (0.0%) | 2,938,960 |
| 28 Nov 2023 | CNY | 6.85 | 6.88 | 6.77 | 6.84 | 6.84 | -0.02 (-0.29%) | 2,952,060 |
| 27 Nov 2023 | CNY | 6.86 | 6.87 | 6.78 | 6.86 | 6.86 | +0.02 (+0.29%) | 2,361,563 |
| 24 Nov 2023 | CNY | 6.9 | 6.92 | 6.82 | 6.84 | 6.84 | -0.07 (-1.01%) | 2,803,912 |
| 23 Nov 2023 | CNY | 6.84 | 6.91 | 6.82 | 6.91 | 6.91 | +0.06 (+0.88%) | 2,852,857 |
| 22 Nov 2023 | CNY | 6.88 | 6.93 | 6.85 | 6.85 | 6.85 | 0.0 (0.0%) | 3,120,292 |
| 21 Nov 2023 | CNY | 6.9 | 6.93 | 6.84 | 6.85 | 6.85 | -0.05 (-0.72%) | 3,339,540 |
| 20 Nov 2023 | CNY | 6.89 | 6.91 | 6.82 | 6.9 | 6.9 | +0.05 (+0.73%) | 2,840,505 |
| 17 Nov 2023 | CNY | 6.85 | 6.89 | 6.82 | 6.85 | 6.85 | -0.01 (-0.15%) | 2,601,638 |
| 16 Nov 2023 | CNY | 6.84 | 6.88 | 6.79 | 6.86 | 6.86 | +0.02 (+0.29%) | 2,865,540 |
| 15 Nov 2023 | CNY | 6.76 | 6.85 | 6.74 | 6.84 | 6.84 | +0.1 (+1.48%) | 3,474,800 |
| 14 Nov 2023 | CNY | 6.78 | 6.81 | 6.7 | 6.74 | 6.74 | -0.04 (-0.59%) | 2,293,320 |
| 13 Nov 2023 | CNY | 6.74 | 6.79 | 6.71 | 6.78 | 6.78 | +0.05 (+0.74%) | 2,939,100 |
