| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 6.61 | 6.79 | 6.57 | 6.74 | 6.74 | +0.18 (+2.74%) | 4,944,101 |
| 25 Dec 2023 | CNY | 6.67 | 6.67 | 6.53 | 6.56 | 6.56 | -0.05 (-0.76%) | 2,694,901 |
| 22 Dec 2023 | CNY | 6.72 | 6.72 | 6.57 | 6.61 | 6.61 | -0.07 (-1.05%) | 3,120,900 |
| 21 Dec 2023 | CNY | 6.74 | 6.74 | 6.57 | 6.68 | 6.68 | -0.05 (-0.74%) | 3,519,001 |
| 20 Dec 2023 | CNY | 6.83 | 6.84 | 6.7 | 6.73 | 6.73 | -0.06 (-0.88%) | 3,121,600 |
| 19 Dec 2023 | CNY | 6.81 | 6.87 | 6.67 | 6.79 | 6.79 | +0.01 (+0.15%) | 4,374,139 |
| 18 Dec 2023 | CNY | 6.86 | 6.91 | 6.77 | 6.78 | 6.78 | -0.09 (-1.31%) | 3,152,171 |
| 15 Dec 2023 | CNY | 6.93 | 6.93 | 6.81 | 6.87 | 6.87 | 0.0 (0.0%) | 4,334,227 |
| 14 Dec 2023 | CNY | 6.98 | 7 | 6.87 | 6.87 | 6.87 | -0.07 (-1.01%) | 3,190,000 |
| 13 Dec 2023 | CNY | 6.93 | 7.08 | 6.93 | 6.94 | 6.94 | +0.01 (+0.14%) | 4,744,800 |
| 12 Dec 2023 | CNY | 6.9 | 6.95 | 6.84 | 6.93 | 6.93 | +0.05 (+0.73%) | 3,617,500 |
| 11 Dec 2023 | CNY | 6.97 | 7.01 | 6.86 | 6.88 | 6.88 | -0.09 (-1.29%) | 8,606,063 |
| 8 Dec 2023 | CNY | 7.09 | 7.09 | 6.97 | 6.97 | 6.97 | -0.1 (-1.41%) | 3,788,801 |
| 7 Dec 2023 | CNY | 7.08 | 7.14 | 7.01 | 7.07 | 7.07 | -0.01 (-0.14%) | 3,969,702 |
| 6 Dec 2023 | CNY | 7.04 | 7.14 | 7 | 7.08 | 7.08 | +0.02 (+0.28%) | 4,189,802 |
| 5 Dec 2023 | CNY | 7.08 | 7.16 | 7.03 | 7.06 | 7.06 | -0.04 (-0.56%) | 4,397,500 |
| 4 Dec 2023 | CNY | 7.17 | 7.21 | 7.09 | 7.1 | 7.1 | -0.05 (-0.70%) | 4,553,900 |
| 1 Dec 2023 | CNY | 7.18 | 7.23 | 7.09 | 7.15 | 7.15 | -0.03 (-0.42%) | 4,089,300 |
| 30 Nov 2023 | CNY | 7.06 | 7.2 | 7.04 | 7.18 | 7.18 | +0.12 (+1.70%) | 6,819,900 |
| 29 Nov 2023 | CNY | 7.14 | 7.17 | 7.05 | 7.06 | 7.06 | -0.08 (-1.12%) | 4,504,098 |
| 28 Nov 2023 | CNY | 7.08 | 7.19 | 6.92 | 7.14 | 7.14 | +0.02 (+0.28%) | 8,723,100 |
| 27 Nov 2023 | CNY | 7.2 | 7.2 | 7.03 | 7.12 | 7.12 | -0.01 (-0.14%) | 7,891,638 |
| 24 Nov 2023 | CNY | 7.08 | 7.24 | 7.05 | 7.13 | 7.13 | +0.04 (+0.56%) | 6,085,550 |
| 23 Nov 2023 | CNY | 6.98 | 7.1 | 6.92 | 7.09 | 7.09 | +0.1 (+1.43%) | 5,139,599 |
| 22 Nov 2023 | CNY | 7 | 7.07 | 6.93 | 6.99 | 6.99 | -0.02 (-0.29%) | 5,170,589 |
| 21 Nov 2023 | CNY | 6.98 | 7.1 | 6.93 | 7.01 | 7.01 | +0.04 (+0.57%) | 5,753,575 |
| 20 Nov 2023 | CNY | 7.01 | 7.12 | 6.95 | 6.97 | 6.97 | 0.0 (0.0%) | 6,487,992 |
| 17 Nov 2023 | CNY | 6.91 | 7.01 | 6.85 | 6.97 | 6.97 | +0.06 (+0.87%) | 4,906,710 |
| 16 Nov 2023 | CNY | 6.97 | 7.04 | 6.87 | 6.91 | 6.91 | -0.06 (-0.86%) | 5,222,742 |
| 15 Nov 2023 | CNY | 6.91 | 6.99 | 6.87 | 6.97 | 6.97 | +0.04 (+0.58%) | 5,018,276 |
