| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 5.85 | 5.9 | 5.67 | 5.73 | 5.73 | -0.1 (-1.72%) | 21,123,500 |
| 25 Dec 2023 | CNY | 6.01 | 6.13 | 5.69 | 5.83 | 5.83 | -0.24 (-3.95%) | 31,761,357 |
| 22 Dec 2023 | CNY | 6.41 | 6.47 | 6.04 | 6.07 | 6.07 | -0.36 (-5.60%) | 44,467,066 |
| 21 Dec 2023 | CNY | 6.33 | 6.47 | 6.26 | 6.43 | 6.43 | +0.07 (+1.10%) | 26,059,613 |
| 20 Dec 2023 | CNY | 6.46 | 6.65 | 6.36 | 6.36 | 6.36 | -0.16 (-2.45%) | 26,194,365 |
| 19 Dec 2023 | CNY | 6.45 | 6.66 | 6.42 | 6.52 | 6.52 | +0.08 (+1.24%) | 31,387,558 |
| 18 Dec 2023 | CNY | 6.74 | 6.74 | 6.41 | 6.44 | 6.44 | -0.2 (-3.01%) | 37,271,523 |
| 15 Dec 2023 | CNY | 6.55 | 6.75 | 6.51 | 6.64 | 6.64 | +0.09 (+1.37%) | 41,267,801 |
| 14 Dec 2023 | CNY | 6.52 | 6.7 | 6.52 | 6.55 | 6.55 | -0.01 (-0.15%) | 25,195,069 |
| 13 Dec 2023 | CNY | 6.62 | 6.71 | 6.54 | 6.56 | 6.56 | -0.11 (-1.65%) | 20,789,936 |
| 12 Dec 2023 | CNY | 6.65 | 6.77 | 6.6 | 6.67 | 6.67 | +0.03 (+0.45%) | 35,571,193 |
| 11 Dec 2023 | CNY | 6.53 | 6.64 | 6.46 | 6.64 | 6.64 | +0.09 (+1.37%) | 42,752,014 |
| 8 Dec 2023 | CNY | 6.56 | 6.62 | 6.5 | 6.55 | 6.55 | -0.08 (-1.21%) | 44,112,003 |
| 7 Dec 2023 | CNY | 6.51 | 6.74 | 6.48 | 6.63 | 6.63 | +0.12 (+1.84%) | 48,283,436 |
| 6 Dec 2023 | CNY | 6.34 | 6.61 | 6.23 | 6.51 | 6.51 | +0.16 (+2.52%) | 28,492,694 |
| 5 Dec 2023 | CNY | 6.51 | 6.54 | 6.34 | 6.35 | 6.35 | -0.19 (-2.91%) | 21,180,025 |
| 4 Dec 2023 | CNY | 6.55 | 6.61 | 6.47 | 6.54 | 6.54 | +0.03 (+0.46%) | 28,095,833 |
| 1 Dec 2023 | CNY | 6.23 | 6.55 | 6.22 | 6.51 | 6.51 | +0.26 (+4.16%) | 35,547,880 |
| 30 Nov 2023 | CNY | 6.32 | 6.34 | 6.21 | 6.25 | 6.25 | -0.01 (-0.16%) | 14,223,000 |
| 29 Nov 2023 | CNY | 6.29 | 6.35 | 6.22 | 6.26 | 6.26 | -0.02 (-0.32%) | 15,485,281 |
| 28 Nov 2023 | CNY | 6.25 | 6.32 | 6.14 | 6.28 | 6.28 | +0.05 (+0.80%) | 20,568,641 |
| 27 Nov 2023 | CNY | 6.3 | 6.31 | 6.21 | 6.23 | 6.23 | -0.12 (-1.89%) | 24,146,100 |
| 24 Nov 2023 | CNY | 6.45 | 6.51 | 6.32 | 6.35 | 6.35 | -0.11 (-1.70%) | 22,911,400 |
| 23 Nov 2023 | CNY | 6.5 | 6.52 | 6.36 | 6.46 | 6.46 | -0.07 (-1.07%) | 29,402,979 |
| 22 Nov 2023 | CNY | 6.48 | 6.62 | 6.47 | 6.53 | 6.53 | -0.01 (-0.15%) | 30,254,694 |
| 21 Nov 2023 | CNY | 6.48 | 6.64 | 6.47 | 6.54 | 6.54 | +0.06 (+0.93%) | 36,105,986 |
| 20 Nov 2023 | CNY | 6.42 | 6.53 | 6.41 | 6.48 | 6.48 | -0.02 (-0.31%) | 26,643,401 |
| 17 Nov 2023 | CNY | 6.56 | 6.58 | 6.41 | 6.5 | 6.5 | +0.08 (+1.25%) | 36,917,600 |
| 16 Nov 2023 | CNY | 6.33 | 6.6 | 6.29 | 6.42 | 6.42 | +0.09 (+1.42%) | 46,766,416 |
| 15 Nov 2023 | CNY | 6.41 | 6.45 | 6.32 | 6.33 | 6.33 | -0.04 (-0.63%) | 18,438,500 |
