| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 7.15 | 7.17 | 6.99 | 7.02 | 7.02 | -0.12 (-1.68%) | 15,413,187 |
| 21 Dec 2023 | CNY | 7.1 | 7.2 | 7.04 | 7.14 | 7.14 | -0.04 (-0.56%) | 17,459,693 |
| 20 Dec 2023 | CNY | 7.25 | 7.34 | 7.17 | 7.18 | 7.18 | -0.07 (-0.97%) | 16,036,952 |
| 19 Dec 2023 | CNY | 7.18 | 7.28 | 7.15 | 7.25 | 7.25 | +0.06 (+0.83%) | 15,051,458 |
| 18 Dec 2023 | CNY | 7.25 | 7.27 | 7.15 | 7.19 | 7.19 | -0.07 (-0.96%) | 14,309,772 |
| 15 Dec 2023 | CNY | 7.33 | 7.38 | 7.23 | 7.26 | 7.26 | -0.06 (-0.82%) | 16,802,720 |
| 14 Dec 2023 | CNY | 7.47 | 7.53 | 7.31 | 7.32 | 7.32 | -0.15 (-2.01%) | 20,704,176 |
| 13 Dec 2023 | CNY | 7.61 | 7.61 | 7.45 | 7.47 | 7.47 | -0.15 (-1.97%) | 18,656,733 |
| 12 Dec 2023 | CNY | 7.64 | 7.67 | 7.56 | 7.62 | 7.62 | -0.05 (-0.65%) | 19,846,790 |
| 11 Dec 2023 | CNY | 7.49 | 7.67 | 7.35 | 7.67 | 7.67 | +0.15 (+1.99%) | 27,202,046 |
| 8 Dec 2023 | CNY | 7.47 | 7.59 | 7.47 | 7.52 | 7.52 | +0.04 (+0.53%) | 24,589,491 |
| 7 Dec 2023 | CNY | 7.52 | 7.57 | 7.41 | 7.48 | 7.48 | -0.04 (-0.53%) | 21,780,464 |
| 6 Dec 2023 | CNY | 7.55 | 7.59 | 7.48 | 7.52 | 7.52 | +0.01 (+0.13%) | 23,293,564 |
| 5 Dec 2023 | CNY | 7.73 | 7.75 | 7.5 | 7.51 | 7.51 | -0.27 (-3.47%) | 42,453,938 |
| 4 Dec 2023 | CNY | 7.9 | 7.99 | 7.76 | 7.78 | 7.78 | -0.16 (-2.02%) | 36,196,594 |
| 1 Dec 2023 | CNY | 7.85 | 7.95 | 7.7 | 7.94 | 7.94 | +0.1 (+1.28%) | 35,309,462 |
| 30 Nov 2023 | CNY | 8.09 | 8.11 | 7.7 | 7.84 | 7.84 | -0.29 (-3.57%) | 59,360,584 |
| 29 Nov 2023 | CNY | 8.37 | 8.43 | 8.12 | 8.13 | 8.13 | -0.36 (-4.24%) | 65,143,263 |
| 28 Nov 2023 | CNY | 8.37 | 8.59 | 8.21 | 8.49 | 8.49 | 0.0 (0.0%) | 93,232,342 |
| 27 Nov 2023 | CNY | 8 | 8.89 | 7.95 | 8.49 | 8.49 | +0.4 (+4.94%) | 129,566,351 |
| 24 Nov 2023 | CNY | 8.03 | 8.15 | 7.87 | 8.09 | 8.09 | -0.12 (-1.46%) | 83,719,375 |
| 23 Nov 2023 | CNY | 7.7 | 8.46 | 7.68 | 8.21 | 8.21 | +0.4 (+5.12%) | 135,331,515 |
| 22 Nov 2023 | CNY | 7.74 | 8.12 | 7.54 | 7.81 | 7.81 | +0.09 (+1.17%) | 78,079,428 |
| 21 Nov 2023 | CNY | 7.93 | 7.97 | 7.7 | 7.72 | 7.72 | -0.29 (-3.62%) | 79,076,256 |
| 20 Nov 2023 | CNY | 7.87 | 8.21 | 7.82 | 8.01 | 8.01 | -0.01 (-0.12%) | 101,570,051 |
| 17 Nov 2023 | CNY | 7.83 | 8.49 | 7.78 | 8.02 | 8.02 | +0.3 (+3.89%) | 150,949,202 |
| 16 Nov 2023 | CNY | 7.6 | 7.84 | 7.49 | 7.72 | 7.72 | -0.07 (-0.90%) | 58,272,401 |
| 15 Nov 2023 | CNY | 7.6 | 8.06 | 7.57 | 7.79 | 7.79 | +0.13 (+1.70%) | 87,984,009 |
| 14 Nov 2023 | CNY | 7.53 | 7.71 | 7.45 | 7.66 | 7.66 | +0.14 (+1.86%) | 53,168,267 |
| 13 Nov 2023 | CNY | 7.51 | 7.54 | 7.39 | 7.52 | 7.52 | +0.03 (+0.40%) | 37,738,871 |
