| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 6.54 | 6.66 | 6.53 | 6.65 | 6.65 | +0.1 (+1.53%) | 99,040,658 |
| 26 Dec 2023 | CNY | 6.55 | 6.57 | 6.53 | 6.55 | 6.55 | -0.01 (-0.15%) | 51,355,610 |
| 25 Dec 2023 | CNY | 6.55 | 6.57 | 6.53 | 6.56 | 6.56 | +0.01 (+0.15%) | 50,256,374 |
| 22 Dec 2023 | CNY | 6.55 | 6.58 | 6.53 | 6.55 | 6.55 | +0.01 (+0.15%) | 83,364,516 |
| 21 Dec 2023 | CNY | 6.51 | 6.55 | 6.47 | 6.54 | 6.54 | +0.02 (+0.31%) | 69,827,716 |
| 20 Dec 2023 | CNY | 6.51 | 6.59 | 6.51 | 6.52 | 6.52 | +0.01 (+0.15%) | 72,258,961 |
| 19 Dec 2023 | CNY | 6.51 | 6.53 | 6.47 | 6.51 | 6.51 | 0.0 (0.0%) | 54,716,086 |
| 18 Dec 2023 | CNY | 6.51 | 6.57 | 6.48 | 6.51 | 6.51 | -0.03 (-0.46%) | 58,626,962 |
| 15 Dec 2023 | CNY | 6.55 | 6.59 | 6.49 | 6.54 | 6.54 | 0.0 (0.0%) | 114,076,775 |
| 14 Dec 2023 | CNY | 6.6 | 6.6 | 6.54 | 6.54 | 6.54 | -0.04 (-0.61%) | 48,792,213 |
| 13 Dec 2023 | CNY | 6.64 | 6.67 | 6.57 | 6.58 | 6.58 | -0.07 (-1.05%) | 82,987,295 |
| 12 Dec 2023 | CNY | 6.57 | 6.67 | 6.56 | 6.65 | 6.65 | +0.06 (+0.91%) | 93,045,431 |
| 11 Dec 2023 | CNY | 6.52 | 6.6 | 6.44 | 6.59 | 6.59 | +0.05 (+0.76%) | 111,791,530 |
| 8 Dec 2023 | CNY | 6.52 | 6.59 | 6.47 | 6.54 | 6.54 | +0.01 (+0.15%) | 157,022,002 |
| 7 Dec 2023 | CNY | 6.49 | 6.56 | 6.47 | 6.53 | 6.53 | +0.03 (+0.46%) | 107,593,130 |
| 6 Dec 2023 | CNY | 6.43 | 6.56 | 6.36 | 6.5 | 6.5 | +0.07 (+1.09%) | 129,341,157 |
| 5 Dec 2023 | CNY | 6.56 | 6.57 | 6.42 | 6.43 | 6.43 | -0.13 (-1.98%) | 144,128,596 |
| 4 Dec 2023 | CNY | 6.63 | 6.65 | 6.56 | 6.56 | 6.56 | -0.08 (-1.20%) | 107,887,277 |
| 1 Dec 2023 | CNY | 6.63 | 6.65 | 6.6 | 6.64 | 6.64 | +0.02 (+0.30%) | 88,358,571 |
| 30 Nov 2023 | CNY | 6.61 | 6.65 | 6.6 | 6.62 | 6.62 | +0.01 (+0.15%) | 95,820,963 |
| 29 Nov 2023 | CNY | 6.72 | 6.73 | 6.6 | 6.61 | 6.61 | -0.11 (-1.64%) | 131,658,743 |
| 28 Nov 2023 | CNY | 6.77 | 6.78 | 6.68 | 6.72 | 6.72 | -0.05 (-0.74%) | 80,783,798 |
| 27 Nov 2023 | CNY | 6.81 | 6.82 | 6.76 | 6.77 | 6.77 | -0.03 (-0.44%) | 81,463,699 |
| 24 Nov 2023 | CNY | 6.76 | 6.84 | 6.76 | 6.8 | 6.8 | +0.03 (+0.44%) | 88,541,852 |
| 23 Nov 2023 | CNY | 6.76 | 6.78 | 6.73 | 6.77 | 6.77 | +0.01 (+0.15%) | 55,131,947 |
| 22 Nov 2023 | CNY | 6.75 | 6.81 | 6.75 | 6.76 | 6.76 | 0.0 (0.0%) | 69,095,799 |
| 21 Nov 2023 | CNY | 6.76 | 6.81 | 6.75 | 6.76 | 6.76 | +0.01 (+0.15%) | 94,407,234 |
| 20 Nov 2023 | CNY | 6.69 | 6.76 | 6.67 | 6.75 | 6.75 | +0.07 (+1.05%) | 80,006,899 |
| 17 Nov 2023 | CNY | 6.74 | 6.75 | 6.67 | 6.68 | 6.68 | -0.06 (-0.89%) | 86,809,944 |
| 16 Nov 2023 | CNY | 6.74 | 6.76 | 6.71 | 6.74 | 6.74 | -0.01 (-0.15%) | 53,026,161 |
