| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 6.07 | 6.1 | 5.65 | 5.84 | 5.84 | -0.16 (-2.67%) | 42,376,110 |
| 20 Dec 2023 | CNY | 5.99 | 6.08 | 5.92 | 6 | 6 | -0.1 (-1.64%) | 40,220,753 |
| 19 Dec 2023 | CNY | 5.82 | 6.15 | 5.77 | 6.1 | 6.1 | +0.2 (+3.39%) | 66,306,010 |
| 18 Dec 2023 | CNY | 5.75 | 5.94 | 5.67 | 5.9 | 5.9 | +0.12 (+2.08%) | 52,383,553 |
| 15 Dec 2023 | CNY | 5.66 | 5.83 | 5.58 | 5.78 | 5.78 | +0.09 (+1.58%) | 27,135,370 |
| 14 Dec 2023 | CNY | 5.69 | 5.84 | 5.67 | 5.69 | 5.69 | +0.03 (+0.53%) | 25,441,203 |
| 13 Dec 2023 | CNY | 5.65 | 5.75 | 5.62 | 5.66 | 5.66 | +0.01 (+0.18%) | 18,455,929 |
| 12 Dec 2023 | CNY | 5.68 | 5.69 | 5.61 | 5.65 | 5.65 | -0.04 (-0.70%) | 15,957,800 |
| 11 Dec 2023 | CNY | 5.68 | 5.7 | 5.6 | 5.69 | 5.69 | 0.0 (0.0%) | 20,267,441 |
| 8 Dec 2023 | CNY | 5.74 | 5.74 | 5.63 | 5.69 | 5.69 | -0.01 (-0.18%) | 19,743,900 |
| 7 Dec 2023 | CNY | 5.77 | 5.78 | 5.66 | 5.7 | 5.7 | -0.08 (-1.38%) | 25,734,420 |
| 6 Dec 2023 | CNY | 5.74 | 5.86 | 5.7 | 5.78 | 5.78 | 0.0 (0.0%) | 22,741,561 |
| 5 Dec 2023 | CNY | 5.94 | 5.97 | 5.78 | 5.78 | 5.78 | -0.19 (-3.18%) | 37,331,670 |
| 4 Dec 2023 | CNY | 6.06 | 6.14 | 5.97 | 5.97 | 5.97 | -0.08 (-1.32%) | 34,435,910 |
| 1 Dec 2023 | CNY | 6.03 | 6.14 | 5.94 | 6.05 | 6.05 | -0.03 (-0.49%) | 32,935,360 |
| 30 Nov 2023 | CNY | 5.96 | 6.17 | 5.86 | 6.08 | 6.08 | +0.09 (+1.50%) | 54,778,453 |
| 29 Nov 2023 | CNY | 5.99 | 6.23 | 5.94 | 5.99 | 5.99 | +0.01 (+0.17%) | 38,946,560 |
| 28 Nov 2023 | CNY | 5.85 | 6.05 | 5.84 | 5.98 | 5.98 | +0.06 (+1.01%) | 31,994,580 |
| 27 Nov 2023 | CNY | 5.75 | 6.05 | 5.75 | 5.92 | 5.92 | +0.11 (+1.89%) | 44,985,325 |
| 24 Nov 2023 | CNY | 6.12 | 6.13 | 5.75 | 5.81 | 5.81 | -0.37 (-5.99%) | 60,571,995 |
| 23 Nov 2023 | CNY | 6.08 | 6.42 | 6.04 | 6.18 | 6.18 | +0.05 (+0.82%) | 59,462,420 |
| 22 Nov 2023 | CNY | 6.15 | 6.22 | 6.06 | 6.13 | 6.13 | -0.15 (-2.39%) | 59,516,320 |
| 21 Nov 2023 | CNY | 5.94 | 6.56 | 5.88 | 6.28 | 6.28 | +0.32 (+5.37%) | 106,301,693 |
| 20 Nov 2023 | CNY | 5.96 | 6.11 | 5.94 | 5.96 | 5.96 | -0.02 (-0.33%) | 41,434,551 |
| 17 Nov 2023 | CNY | 5.92 | 6.09 | 5.9 | 5.98 | 5.98 | -0.06 (-0.99%) | 45,285,301 |
| 16 Nov 2023 | CNY | 5.79 | 6.36 | 5.75 | 6.04 | 6.04 | +0.23 (+3.96%) | 91,952,977 |
| 15 Nov 2023 | CNY | 5.8 | 5.84 | 5.72 | 5.81 | 5.81 | +0.06 (+1.04%) | 42,925,954 |
| 14 Nov 2023 | CNY | 5.66 | 5.83 | 5.61 | 5.75 | 5.75 | +0.09 (+1.59%) | 48,207,501 |
| 13 Nov 2023 | CNY | 5.65 | 5.7 | 5.58 | 5.66 | 5.66 | +0.02 (+0.35%) | 36,148,950 |
| 10 Nov 2023 | CNY | 5.72 | 5.73 | 5.56 | 5.64 | 5.64 | -0.18 (-3.09%) | 47,634,100 |
