| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 6.65 | 6.65 | 6.4 | 6.42 | 6.42 | -0.23 (-3.46%) | 7,152,475 |
| 25 Dec 2023 | CNY | 6.69 | 6.74 | 6.59 | 6.65 | 6.65 | -0.07 (-1.04%) | 5,105,125 |
| 22 Dec 2023 | CNY | 6.88 | 6.92 | 6.67 | 6.72 | 6.72 | -0.16 (-2.33%) | 6,331,700 |
| 21 Dec 2023 | CNY | 6.8 | 6.9 | 6.59 | 6.88 | 6.88 | +0.08 (+1.18%) | 9,310,300 |
| 20 Dec 2023 | CNY | 6.78 | 6.99 | 6.78 | 6.8 | 6.8 | 0.0 (0.0%) | 8,820,070 |
| 19 Dec 2023 | CNY | 6.76 | 6.83 | 6.65 | 6.8 | 6.8 | +0.08 (+1.19%) | 6,742,716 |
| 18 Dec 2023 | CNY | 6.93 | 6.95 | 6.69 | 6.72 | 6.72 | -0.24 (-3.45%) | 8,627,875 |
| 15 Dec 2023 | CNY | 7.14 | 7.22 | 6.93 | 6.96 | 6.96 | -0.07 (-1.00%) | 12,733,120 |
| 14 Dec 2023 | CNY | 6.94 | 7.16 | 6.94 | 7.03 | 7.03 | +0.1 (+1.44%) | 9,420,429 |
| 13 Dec 2023 | CNY | 6.85 | 7.04 | 6.81 | 6.93 | 6.93 | +0.1 (+1.46%) | 8,599,200 |
| 12 Dec 2023 | CNY | 6.79 | 6.85 | 6.73 | 6.83 | 6.83 | +0.05 (+0.74%) | 4,617,521 |
| 11 Dec 2023 | CNY | 6.71 | 6.81 | 6.65 | 6.78 | 6.78 | +0.03 (+0.44%) | 6,450,350 |
| 8 Dec 2023 | CNY | 6.86 | 6.92 | 6.74 | 6.75 | 6.75 | -0.1 (-1.46%) | 5,217,500 |
| 7 Dec 2023 | CNY | 6.92 | 6.94 | 6.79 | 6.85 | 6.85 | -0.05 (-0.72%) | 6,254,766 |
| 6 Dec 2023 | CNY | 6.92 | 7.01 | 6.89 | 6.9 | 6.9 | 0.0 (0.0%) | 6,124,716 |
| 5 Dec 2023 | CNY | 7.07 | 7.08 | 6.89 | 6.9 | 6.9 | -0.19 (-2.68%) | 6,215,541 |
| 4 Dec 2023 | CNY | 7.09 | 7.16 | 7.07 | 7.09 | 7.09 | +0.02 (+0.28%) | 5,315,525 |
| 1 Dec 2023 | CNY | 7.06 | 7.12 | 6.99 | 7.07 | 7.07 | +0.02 (+0.28%) | 5,494,408 |
| 30 Nov 2023 | CNY | 7.15 | 7.26 | 6.99 | 7.05 | 7.05 | -0.1 (-1.40%) | 6,256,200 |
| 29 Nov 2023 | CNY | 7.21 | 7.29 | 7.12 | 7.15 | 7.15 | -0.05 (-0.69%) | 5,333,235 |
| 28 Nov 2023 | CNY | 7.13 | 7.27 | 7.08 | 7.2 | 7.2 | +0.08 (+1.12%) | 5,628,000 |
| 27 Nov 2023 | CNY | 7.05 | 7.18 | 7.05 | 7.12 | 7.12 | +0.04 (+0.56%) | 6,032,805 |
| 24 Nov 2023 | CNY | 7.25 | 7.25 | 7.03 | 7.08 | 7.08 | -0.16 (-2.21%) | 7,454,875 |
| 23 Nov 2023 | CNY | 7.19 | 7.28 | 7.16 | 7.24 | 7.24 | +0.03 (+0.42%) | 5,460,000 |
| 22 Nov 2023 | CNY | 7.3 | 7.36 | 7.19 | 7.21 | 7.21 | -0.12 (-1.64%) | 6,881,700 |
| 21 Nov 2023 | CNY | 7.45 | 7.47 | 7.3 | 7.33 | 7.33 | -0.12 (-1.61%) | 7,084,129 |
| 20 Nov 2023 | CNY | 7.35 | 7.48 | 7.28 | 7.45 | 7.45 | +0.13 (+1.78%) | 6,885,725 |
| 17 Nov 2023 | CNY | 7.24 | 7.35 | 7.22 | 7.32 | 7.32 | +0.07 (+0.97%) | 6,583,012 |
| 16 Nov 2023 | CNY | 7.32 | 7.4 | 7.23 | 7.25 | 7.25 | -0.09 (-1.23%) | 5,390,104 |
| 15 Nov 2023 | CNY | 7.31 | 7.35 | 7.25 | 7.34 | 7.34 | +0.08 (+1.10%) | 6,839,950 |
