| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 6.23 | 6.43 | 6.22 | 6.39 | 6.39 | +0.13 (+2.08%) | 12,008,102 |
| 5 Dec 2023 | CNY | 6.29 | 6.36 | 6.26 | 6.26 | 6.26 | -0.04 (-0.63%) | 8,812,100 |
| 4 Dec 2023 | CNY | 6.37 | 6.4 | 6.28 | 6.3 | 6.3 | -0.11 (-1.72%) | 13,756,274 |
| 1 Dec 2023 | CNY | 6.4 | 6.49 | 6.37 | 6.41 | 6.41 | +0.01 (+0.16%) | 12,482,801 |
| 30 Nov 2023 | CNY | 6.47 | 6.5 | 6.35 | 6.4 | 6.4 | -0.07 (-1.08%) | 17,305,630 |
| 29 Nov 2023 | CNY | 6.52 | 6.57 | 6.45 | 6.47 | 6.47 | -0.02 (-0.31%) | 24,523,900 |
| 28 Nov 2023 | CNY | 6.28 | 6.55 | 6.22 | 6.49 | 6.49 | +0.2 (+3.18%) | 29,228,054 |
| 27 Nov 2023 | CNY | 6.17 | 6.31 | 6.16 | 6.29 | 6.29 | +0.12 (+1.94%) | 18,599,896 |
| 24 Nov 2023 | CNY | 6.15 | 6.22 | 6.14 | 6.17 | 6.17 | +0.01 (+0.16%) | 8,001,460 |
| 23 Nov 2023 | CNY | 6.1 | 6.17 | 6.1 | 6.16 | 6.16 | +0.05 (+0.82%) | 6,156,450 |
| 22 Nov 2023 | CNY | 6.11 | 6.17 | 6.1 | 6.11 | 6.11 | -0.02 (-0.33%) | 5,742,500 |
| 21 Nov 2023 | CNY | 6.17 | 6.18 | 6.11 | 6.13 | 6.13 | -0.03 (-0.49%) | 7,681,200 |
| 20 Nov 2023 | CNY | 6.11 | 6.18 | 6.09 | 6.16 | 6.16 | +0.06 (+0.98%) | 7,478,600 |
| 17 Nov 2023 | CNY | 6.09 | 6.11 | 6.05 | 6.1 | 6.1 | +0.02 (+0.33%) | 5,628,402 |
| 16 Nov 2023 | CNY | 6.1 | 6.14 | 6.08 | 6.08 | 6.08 | -0.03 (-0.49%) | 5,737,366 |
| 15 Nov 2023 | CNY | 6.14 | 6.15 | 6.09 | 6.11 | 6.11 | 0.0 (0.0%) | 7,272,801 |
| 14 Nov 2023 | CNY | 6.09 | 6.12 | 6.07 | 6.11 | 6.11 | +0.01 (+0.16%) | 8,119,900 |
| 13 Nov 2023 | CNY | 6.1 | 6.13 | 6.05 | 6.1 | 6.1 | -0.08 (-1.29%) | 14,617,666 |
| 10 Nov 2023 | CNY | 6.16 | 6.38 | 6.16 | 6.18 | 6.18 | +0.16 (+2.66%) | 27,235,276 |
| 9 Nov 2023 | CNY | 6.03 | 6.08 | 6.02 | 6.02 | 6.02 | -0.03 (-0.50%) | 5,232,600 |
| 8 Nov 2023 | CNY | 6.06 | 6.09 | 6.02 | 6.05 | 6.05 | -0.03 (-0.49%) | 5,512,500 |
| 7 Nov 2023 | CNY | 6.05 | 6.09 | 6.01 | 6.08 | 6.08 | 0.0 (0.0%) | 6,826,462 |
| 6 Nov 2023 | CNY | 6.02 | 6.08 | 6 | 6.08 | 6.08 | +0.07 (+1.16%) | 6,891,662 |
| 3 Nov 2023 | CNY | 5.96 | 6.03 | 5.94 | 6.01 | 6.01 | +0.06 (+1.01%) | 4,534,340 |
| 2 Nov 2023 | CNY | 6.04 | 6.05 | 5.94 | 5.95 | 5.95 | -0.08 (-1.33%) | 4,671,619 |
| 1 Nov 2023 | CNY | 6.03 | 6.06 | 6 | 6.03 | 6.03 | 0.0 (0.0%) | 3,755,300 |
| 31 Oct 2023 | CNY | 6.01 | 6.04 | 5.98 | 6.03 | 6.03 | -0.02 (-0.33%) | 5,811,300 |
| 30 Oct 2023 | CNY | 5.97 | 6.06 | 5.95 | 6.05 | 6.05 | +0.1 (+1.68%) | 6,739,575 |
| 27 Oct 2023 | CNY | 5.86 | 5.97 | 5.83 | 5.95 | 5.95 | +0.06 (+1.02%) | 6,330,256 |
| 26 Oct 2023 | CNY | 5.9 | 5.9 | 5.78 | 5.89 | 5.89 | -0.02 (-0.34%) | 5,988,633 |
