| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2023 | CNY | 5.56 | 5.58 | 5.51 | 5.54 | 5.54 | -0.03 (-0.54%) | 5,618,430 |
| 22 Dec 2023 | CNY | 5.55 | 5.61 | 5.53 | 5.57 | 5.57 | +0.01 (+0.18%) | 6,119,845 |
| 21 Dec 2023 | CNY | 5.55 | 5.57 | 5.48 | 5.56 | 5.56 | +0.01 (+0.18%) | 6,292,204 |
| 20 Dec 2023 | CNY | 5.55 | 5.61 | 5.54 | 5.55 | 5.55 | 0.0 (0.0%) | 6,820,105 |
| 19 Dec 2023 | CNY | 5.62 | 5.63 | 5.5 | 5.55 | 5.55 | -0.09 (-1.60%) | 10,693,218 |
| 18 Dec 2023 | CNY | 5.66 | 5.7 | 5.62 | 5.64 | 5.64 | -0.03 (-0.53%) | 7,733,200 |
| 15 Dec 2023 | CNY | 5.73 | 5.74 | 5.66 | 5.67 | 5.67 | -0.06 (-1.05%) | 8,383,960 |
| 14 Dec 2023 | CNY | 5.66 | 5.75 | 5.66 | 5.73 | 5.73 | +0.07 (+1.24%) | 12,900,700 |
| 13 Dec 2023 | CNY | 5.69 | 5.71 | 5.66 | 5.66 | 5.66 | -0.05 (-0.88%) | 5,802,100 |
| 12 Dec 2023 | CNY | 5.7 | 5.72 | 5.67 | 5.71 | 5.71 | +0.01 (+0.18%) | 9,345,640 |
| 11 Dec 2023 | CNY | 5.65 | 5.71 | 5.62 | 5.7 | 5.7 | +0.05 (+0.88%) | 13,440,223 |
| 8 Dec 2023 | CNY | 5.59 | 5.71 | 5.57 | 5.65 | 5.65 | +0.04 (+0.71%) | 36,189,103 |
| 7 Dec 2023 | CNY | 5.57 | 5.63 | 5.51 | 5.61 | 5.61 | +0.01 (+0.18%) | 12,470,687 |
| 6 Dec 2023 | CNY | 5.54 | 5.6 | 5.51 | 5.6 | 5.6 | +0.06 (+1.08%) | 8,353,583 |
| 5 Dec 2023 | CNY | 5.67 | 5.67 | 5.53 | 5.54 | 5.54 | -0.12 (-2.12%) | 7,582,722 |
| 4 Dec 2023 | CNY | 5.65 | 5.67 | 5.64 | 5.66 | 5.66 | +0.01 (+0.18%) | 4,293,513 |
| 1 Dec 2023 | CNY | 5.62 | 5.66 | 5.61 | 5.65 | 5.65 | +0.03 (+0.53%) | 6,060,405 |
| 30 Nov 2023 | CNY | 5.63 | 5.64 | 5.6 | 5.62 | 5.62 | -0.01 (-0.18%) | 5,348,494 |
| 29 Nov 2023 | CNY | 5.65 | 5.67 | 5.63 | 5.63 | 5.63 | -0.02 (-0.35%) | 5,324,277 |
| 28 Nov 2023 | CNY | 5.67 | 5.67 | 5.62 | 5.65 | 5.65 | -0.02 (-0.35%) | 6,307,011 |
| 27 Nov 2023 | CNY | 5.69 | 5.69 | 5.65 | 5.67 | 5.67 | 0.0 (0.0%) | 9,472,062 |
| 24 Nov 2023 | CNY | 5.64 | 5.68 | 5.63 | 5.67 | 5.67 | +0.02 (+0.35%) | 9,777,910 |
| 23 Nov 2023 | CNY | 5.62 | 5.65 | 5.61 | 5.65 | 5.65 | +0.03 (+0.53%) | 5,106,857 |
| 22 Nov 2023 | CNY | 5.66 | 5.66 | 5.62 | 5.62 | 5.62 | -0.04 (-0.71%) | 5,517,824 |
| 21 Nov 2023 | CNY | 5.65 | 5.69 | 5.63 | 5.66 | 5.66 | +0.01 (+0.18%) | 9,272,011 |
| 20 Nov 2023 | CNY | 5.6 | 5.65 | 5.59 | 5.65 | 5.65 | +0.04 (+0.71%) | 6,351,972 |
| 17 Nov 2023 | CNY | 5.61 | 5.63 | 5.6 | 5.61 | 5.61 | 0.0 (0.0%) | 4,331,733 |
| 16 Nov 2023 | CNY | 5.66 | 5.66 | 5.61 | 5.61 | 5.61 | -0.04 (-0.71%) | 4,904,174 |
| 15 Nov 2023 | CNY | 5.65 | 5.67 | 5.64 | 5.65 | 5.65 | 0.0 (0.0%) | 7,050,158 |
| 14 Nov 2023 | CNY | 5.63 | 5.65 | 5.61 | 5.65 | 5.65 | +0.01 (+0.18%) | 6,378,753 |
