| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2023 | CNY | 6 | 6.26 | 5.96 | 6.22 | 6.22 | +0.18 (+2.98%) | 49,979,323 |
| 15 Dec 2023 | CNY | 6.01 | 6.1 | 5.9 | 6.04 | 6.04 | +0.02 (+0.33%) | 34,348,910 |
| 14 Dec 2023 | CNY | 6.13 | 6.2 | 5.99 | 6.02 | 6.02 | -0.1 (-1.63%) | 43,740,349 |
| 13 Dec 2023 | CNY | 6.22 | 6.31 | 6.12 | 6.12 | 6.12 | -0.19 (-3.01%) | 51,560,503 |
| 12 Dec 2023 | CNY | 6.21 | 6.53 | 6.15 | 6.31 | 6.31 | +0.08 (+1.28%) | 74,351,051 |
| 11 Dec 2023 | CNY | 6.35 | 6.71 | 6.18 | 6.23 | 6.23 | -0.16 (-2.50%) | 111,343,239 |
| 8 Dec 2023 | CNY | 5.81 | 6.39 | 5.75 | 6.39 | 6.39 | +0.58 (+9.98%) | 93,536,867 |
| 7 Dec 2023 | CNY | 5.85 | 5.95 | 5.8 | 5.81 | 5.81 | -0.09 (-1.53%) | 24,223,502 |
| 6 Dec 2023 | CNY | 5.81 | 6 | 5.75 | 5.9 | 5.9 | +0.07 (+1.20%) | 46,065,692 |
| 5 Dec 2023 | CNY | 5.65 | 6.2 | 5.58 | 5.83 | 5.83 | +0.16 (+2.82%) | 51,246,321 |
| 4 Dec 2023 | CNY | 5.68 | 5.73 | 5.64 | 5.67 | 5.67 | -0.01 (-0.18%) | 15,386,006 |
| 1 Dec 2023 | CNY | 5.76 | 5.79 | 5.61 | 5.68 | 5.68 | -0.08 (-1.39%) | 28,626,990 |
| 30 Nov 2023 | CNY | 5.85 | 5.89 | 5.7 | 5.76 | 5.76 | -0.19 (-3.19%) | 44,097,374 |
| 29 Nov 2023 | CNY | 5.76 | 6.25 | 5.71 | 5.95 | 5.95 | +0.27 (+4.75%) | 69,676,137 |
| 28 Nov 2023 | CNY | 5.59 | 5.72 | 5.53 | 5.68 | 5.68 | +0.09 (+1.61%) | 9,999,999 |
| 27 Nov 2023 | CNY | 5.53 | 5.61 | 5.53 | 5.59 | 5.59 | +0.07 (+1.27%) | 6,886,916 |
| 24 Nov 2023 | CNY | 5.59 | 5.59 | 5.49 | 5.52 | 5.52 | -0.05 (-0.90%) | 4,540,979 |
| 23 Nov 2023 | CNY | 5.54 | 5.6 | 5.52 | 5.57 | 5.57 | +0.03 (+0.54%) | 3,900,185 |
| 22 Nov 2023 | CNY | 5.57 | 5.63 | 5.54 | 5.54 | 5.54 | -0.06 (-1.07%) | 5,387,693 |
| 21 Nov 2023 | CNY | 5.66 | 5.69 | 5.58 | 5.6 | 5.6 | -0.06 (-1.06%) | 6,459,736 |
| 20 Nov 2023 | CNY | 5.58 | 5.67 | 5.58 | 5.66 | 5.66 | +0.06 (+1.07%) | 7,781,615 |
| 17 Nov 2023 | CNY | 5.51 | 5.62 | 5.51 | 5.6 | 5.6 | +0.06 (+1.08%) | 6,682,456 |
| 16 Nov 2023 | CNY | 5.6 | 5.61 | 5.52 | 5.54 | 5.54 | -0.06 (-1.07%) | 6,028,765 |
| 15 Nov 2023 | CNY | 5.64 | 5.66 | 5.58 | 5.6 | 5.6 | 0.0 (0.0%) | 8,062,944 |
| 14 Nov 2023 | CNY | 5.53 | 5.63 | 5.5 | 5.6 | 5.6 | +0.08 (+1.45%) | 8,907,217 |
| 13 Nov 2023 | CNY | 5.43 | 5.54 | 5.43 | 5.52 | 5.52 | +0.09 (+1.66%) | 8,545,719 |
| 10 Nov 2023 | CNY | 5.44 | 5.46 | 5.37 | 5.43 | 5.43 | 0.0 (0.0%) | 7,910,411 |
| 9 Nov 2023 | CNY | 5.49 | 5.51 | 5.42 | 5.43 | 5.43 | -0.04 (-0.73%) | 6,677,400 |
| 8 Nov 2023 | CNY | 5.43 | 5.51 | 5.39 | 5.47 | 5.47 | +0.03 (+0.55%) | 8,474,435 |
| 7 Nov 2023 | CNY | 5.48 | 5.52 | 5.4 | 5.44 | 5.44 | -0.04 (-0.73%) | 13,518,404 |
