| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 5.42 | 5.49 | 5.39 | 5.42 | 5.42 | 0.0 (0.0%) | 9,234,378 |
| 12 Dec 2023 | CNY | 5.4 | 5.45 | 5.38 | 5.42 | 5.42 | -0.02 (-0.37%) | 8,802,483 |
| 11 Dec 2023 | CNY | 5.37 | 5.45 | 5.2 | 5.44 | 5.44 | +0.04 (+0.74%) | 20,242,853 |
| 8 Dec 2023 | CNY | 5.37 | 5.44 | 5.36 | 5.4 | 5.4 | +0.01 (+0.19%) | 17,209,977 |
| 7 Dec 2023 | CNY | 5.25 | 5.42 | 5.22 | 5.39 | 5.39 | +0.15 (+2.86%) | 18,429,751 |
| 6 Dec 2023 | CNY | 5.22 | 5.26 | 5.2 | 5.24 | 5.24 | +0.02 (+0.38%) | 6,113,654 |
| 5 Dec 2023 | CNY | 5.34 | 5.35 | 5.22 | 5.22 | 5.22 | -0.13 (-2.43%) | 7,638,661 |
| 4 Dec 2023 | CNY | 5.3 | 5.37 | 5.29 | 5.35 | 5.35 | +0.05 (+0.94%) | 7,848,148 |
| 1 Dec 2023 | CNY | 5.26 | 5.32 | 5.24 | 5.3 | 5.3 | +0.04 (+0.76%) | 7,326,465 |
| 30 Nov 2023 | CNY | 5.29 | 5.31 | 5.24 | 5.26 | 5.26 | -0.01 (-0.19%) | 4,730,568 |
| 29 Nov 2023 | CNY | 5.34 | 5.35 | 5.26 | 5.27 | 5.27 | -0.07 (-1.31%) | 6,899,900 |
| 28 Nov 2023 | CNY | 5.36 | 5.38 | 5.31 | 5.34 | 5.34 | -0.01 (-0.19%) | 6,709,964 |
| 27 Nov 2023 | CNY | 5.37 | 5.39 | 5.3 | 5.35 | 5.35 | -0.02 (-0.37%) | 9,703,581 |
| 24 Nov 2023 | CNY | 5.4 | 5.42 | 5.35 | 5.37 | 5.37 | -0.02 (-0.37%) | 8,299,495 |
| 23 Nov 2023 | CNY | 5.38 | 5.4 | 5.31 | 5.39 | 5.39 | +0.06 (+1.13%) | 9,649,373 |
| 22 Nov 2023 | CNY | 5.31 | 5.4 | 5.31 | 5.33 | 5.33 | 0.0 (0.0%) | 10,850,480 |
| 21 Nov 2023 | CNY | 5.27 | 5.37 | 5.27 | 5.33 | 5.33 | +0.06 (+1.14%) | 12,707,863 |
| 20 Nov 2023 | CNY | 5.28 | 5.3 | 5.22 | 5.27 | 5.27 | 0.0 (0.0%) | 8,717,142 |
| 17 Nov 2023 | CNY | 5.29 | 5.31 | 5.25 | 5.27 | 5.27 | -0.02 (-0.38%) | 8,993,271 |
| 16 Nov 2023 | CNY | 5.4 | 5.41 | 5.28 | 5.29 | 5.29 | -0.08 (-1.49%) | 12,733,100 |
| 15 Nov 2023 | CNY | 5.42 | 5.51 | 5.35 | 5.37 | 5.37 | -0.02 (-0.37%) | 16,845,965 |
| 14 Nov 2023 | CNY | 5.31 | 5.4 | 5.28 | 5.39 | 5.39 | +0.1 (+1.89%) | 12,521,729 |
| 13 Nov 2023 | CNY | 5.25 | 5.31 | 5.23 | 5.29 | 5.29 | +0.04 (+0.76%) | 6,474,485 |
| 10 Nov 2023 | CNY | 5.29 | 5.3 | 5.23 | 5.25 | 5.25 | -0.02 (-0.38%) | 5,604,796 |
| 9 Nov 2023 | CNY | 5.31 | 5.35 | 5.25 | 5.27 | 5.27 | -0.04 (-0.75%) | 7,091,383 |
| 8 Nov 2023 | CNY | 5.37 | 5.4 | 5.3 | 5.31 | 5.31 | -0.06 (-1.12%) | 8,565,261 |
| 7 Nov 2023 | CNY | 5.36 | 5.42 | 5.33 | 5.37 | 5.37 | +0.02 (+0.37%) | 11,381,575 |
| 6 Nov 2023 | CNY | 5.27 | 5.38 | 5.26 | 5.35 | 5.35 | +0.14 (+2.69%) | 12,443,317 |
| 3 Nov 2023 | CNY | 5.21 | 5.26 | 5.2 | 5.21 | 5.21 | +0.01 (+0.19%) | 6,857,413 |
| 2 Nov 2023 | CNY | 5.24 | 5.29 | 5.2 | 5.2 | 5.2 | -0.05 (-0.95%) | 6,591,378 |
