| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 5.93 | 5.96 | 5.88 | 5.93 | 5.93 | -0.03 (-0.50%) | 88,167,907 |
| 28 Dec 2023 | CNY | 6.04 | 6.08 | 5.94 | 5.96 | 5.96 | -0.09 (-1.49%) | 126,353,993 |
| 27 Dec 2023 | CNY | 6.02 | 6.05 | 5.96 | 6.05 | 6.05 | +0.03 (+0.50%) | 57,070,929 |
| 26 Dec 2023 | CNY | 6.07 | 6.1 | 6.01 | 6.02 | 6.02 | -0.05 (-0.82%) | 41,700,213 |
| 25 Dec 2023 | CNY | 6.08 | 6.09 | 6.03 | 6.07 | 6.07 | 0.0 (0.0%) | 34,359,149 |
| 22 Dec 2023 | CNY | 6 | 6.09 | 5.97 | 6.07 | 6.07 | +0.07 (+1.17%) | 64,141,362 |
| 21 Dec 2023 | CNY | 6.01 | 6.03 | 5.94 | 6 | 6 | -0.02 (-0.33%) | 60,550,118 |
| 20 Dec 2023 | CNY | 6.01 | 6.12 | 5.99 | 6.02 | 6.02 | +0.02 (+0.33%) | 57,961,982 |
| 19 Dec 2023 | CNY | 6 | 6.02 | 5.96 | 6 | 6 | 0.0 (0.0%) | 41,789,168 |
| 18 Dec 2023 | CNY | 6.04 | 6.09 | 5.99 | 6 | 6 | -0.06 (-0.99%) | 45,723,420 |
| 15 Dec 2023 | CNY | 6.03 | 6.11 | 5.99 | 6.06 | 6.06 | +0.05 (+0.83%) | 74,403,405 |
| 14 Dec 2023 | CNY | 6 | 6.08 | 5.98 | 6.01 | 6.01 | +0.01 (+0.17%) | 66,376,469 |
| 13 Dec 2023 | CNY | 6 | 6.08 | 5.94 | 6 | 6 | -0.04 (-0.66%) | 101,496,854 |
| 12 Dec 2023 | CNY | 6.12 | 6.12 | 5.91 | 6.04 | 6.04 | -0.13 (-2.11%) | 119,279,249 |
| 11 Dec 2023 | CNY | 6.14 | 6.18 | 5.85 | 6.17 | 6.17 | +0.06 (+0.98%) | 143,492,585 |
| 8 Dec 2023 | CNY | 6.16 | 6.21 | 6.11 | 6.11 | 6.11 | -0.03 (-0.49%) | 93,308,156 |
| 7 Dec 2023 | CNY | 6.12 | 6.19 | 6.07 | 6.14 | 6.14 | +0.02 (+0.33%) | 62,075,794 |
| 6 Dec 2023 | CNY | 6.14 | 6.18 | 6.07 | 6.12 | 6.12 | -0.02 (-0.33%) | 41,325,390 |
| 5 Dec 2023 | CNY | 6.23 | 6.24 | 6.13 | 6.14 | 6.14 | -0.09 (-1.44%) | 50,306,402 |
| 4 Dec 2023 | CNY | 6.25 | 6.32 | 6.22 | 6.23 | 6.23 | -0.02 (-0.32%) | 52,067,103 |
| 1 Dec 2023 | CNY | 6.23 | 6.29 | 6.21 | 6.25 | 6.25 | +0.03 (+0.48%) | 60,656,191 |
| 30 Nov 2023 | CNY | 6.16 | 6.25 | 6.15 | 6.22 | 6.22 | +0.05 (+0.81%) | 53,562,869 |
| 29 Nov 2023 | CNY | 6.26 | 6.28 | 6.15 | 6.17 | 6.17 | -0.09 (-1.44%) | 52,891,745 |
| 28 Nov 2023 | CNY | 6.17 | 6.27 | 6.13 | 6.26 | 6.26 | +0.1 (+1.62%) | 73,374,133 |
| 27 Nov 2023 | CNY | 6.21 | 6.22 | 6.08 | 6.16 | 6.16 | -0.05 (-0.81%) | 75,195,304 |
| 24 Nov 2023 | CNY | 6.24 | 6.28 | 6.21 | 6.21 | 6.21 | -0.04 (-0.64%) | 51,683,804 |
| 23 Nov 2023 | CNY | 6.21 | 6.26 | 6.16 | 6.25 | 6.25 | +0.04 (+0.64%) | 59,169,460 |
| 22 Nov 2023 | CNY | 6.27 | 6.28 | 6.21 | 6.21 | 6.21 | -0.05 (-0.80%) | 51,288,922 |
| 21 Nov 2023 | CNY | 6.22 | 6.32 | 6.21 | 6.26 | 6.26 | +0.08 (+1.29%) | 82,639,544 |
| 20 Nov 2023 | CNY | 6.18 | 6.23 | 6.15 | 6.18 | 6.18 | 0.0 (0.0%) | 46,067,897 |
