| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 5.38 | 5.44 | 5.3 | 5.44 | 5.44 | +0.04 (+0.74%) | 14,419,465 |
| 20 Dec 2023 | CNY | 5.5 | 5.51 | 5.39 | 5.4 | 5.4 | -0.04 (-0.74%) | 10,503,937 |
| 19 Dec 2023 | CNY | 5.52 | 5.52 | 5.4 | 5.44 | 5.44 | -0.08 (-1.45%) | 16,874,285 |
| 18 Dec 2023 | CNY | 5.59 | 5.6 | 5.5 | 5.52 | 5.52 | -0.1 (-1.78%) | 16,547,156 |
| 15 Dec 2023 | CNY | 5.62 | 5.65 | 5.59 | 5.62 | 5.62 | +0.02 (+0.36%) | 11,985,100 |
| 14 Dec 2023 | CNY | 5.62 | 5.65 | 5.58 | 5.6 | 5.6 | -0.01 (-0.18%) | 11,306,768 |
| 13 Dec 2023 | CNY | 5.69 | 5.69 | 5.6 | 5.61 | 5.61 | -0.08 (-1.41%) | 15,762,536 |
| 12 Dec 2023 | CNY | 5.72 | 5.72 | 5.67 | 5.69 | 5.69 | -0.01 (-0.18%) | 8,017,272 |
| 11 Dec 2023 | CNY | 5.67 | 5.72 | 5.59 | 5.7 | 5.7 | +0.03 (+0.53%) | 18,811,075 |
| 8 Dec 2023 | CNY | 5.7 | 5.72 | 5.67 | 5.67 | 5.67 | -0.03 (-0.53%) | 11,616,716 |
| 7 Dec 2023 | CNY | 5.7 | 5.71 | 5.66 | 5.7 | 5.7 | 0.0 (0.0%) | 12,207,782 |
| 6 Dec 2023 | CNY | 5.68 | 5.72 | 5.66 | 5.7 | 5.7 | +0.02 (+0.35%) | 11,484,041 |
| 5 Dec 2023 | CNY | 5.74 | 5.75 | 5.67 | 5.68 | 5.68 | -0.07 (-1.22%) | 17,352,345 |
| 4 Dec 2023 | CNY | 5.77 | 5.79 | 5.74 | 5.75 | 5.75 | -0.02 (-0.35%) | 11,811,240 |
| 1 Dec 2023 | CNY | 5.76 | 5.79 | 5.74 | 5.77 | 5.77 | -0.01 (-0.17%) | 12,554,397 |
| 30 Nov 2023 | CNY | 5.77 | 5.81 | 5.74 | 5.78 | 5.78 | +0.02 (+0.35%) | 19,238,240 |
| 29 Nov 2023 | CNY | 5.78 | 5.79 | 5.75 | 5.76 | 5.76 | -0.02 (-0.35%) | 10,634,112 |
| 28 Nov 2023 | CNY | 5.77 | 5.79 | 5.73 | 5.78 | 5.78 | +0.01 (+0.17%) | 12,440,428 |
| 27 Nov 2023 | CNY | 5.78 | 5.79 | 5.75 | 5.77 | 5.77 | -0.01 (-0.17%) | 11,661,845 |
| 24 Nov 2023 | CNY | 5.81 | 5.83 | 5.77 | 5.78 | 5.78 | -0.05 (-0.86%) | 14,811,628 |
| 23 Nov 2023 | CNY | 5.8 | 5.83 | 5.77 | 5.83 | 5.83 | +0.03 (+0.52%) | 14,632,969 |
| 22 Nov 2023 | CNY | 5.85 | 5.85 | 5.8 | 5.8 | 5.8 | -0.04 (-0.68%) | 16,049,940 |
| 21 Nov 2023 | CNY | 5.86 | 5.89 | 5.84 | 5.84 | 5.84 | -0.01 (-0.17%) | 19,072,368 |
| 20 Nov 2023 | CNY | 5.85 | 5.86 | 5.81 | 5.85 | 5.85 | +0.01 (+0.17%) | 13,786,968 |
| 17 Nov 2023 | CNY | 5.83 | 5.86 | 5.81 | 5.84 | 5.84 | 0.0 (0.0%) | 12,937,587 |
| 16 Nov 2023 | CNY | 5.91 | 5.91 | 5.84 | 5.84 | 5.84 | -0.07 (-1.18%) | 18,652,271 |
| 15 Nov 2023 | CNY | 5.87 | 5.92 | 5.87 | 5.91 | 5.91 | +0.07 (+1.20%) | 23,347,880 |
| 14 Nov 2023 | CNY | 5.86 | 5.87 | 5.82 | 5.84 | 5.84 | -0.01 (-0.17%) | 13,266,000 |
| 13 Nov 2023 | CNY | 5.82 | 5.86 | 5.8 | 5.85 | 5.85 | +0.04 (+0.69%) | 16,900,651 |
| 10 Nov 2023 | CNY | 5.83 | 5.83 | 5.79 | 5.81 | 5.81 | -0.01 (-0.17%) | 12,794,141 |
