| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 7.19 | 7.22 | 7.17 | 7.21 | 7.21 | 0.0 (0.0%) | 67,517,030 |
| 28 Dec 2023 | CNY | 7.27 | 7.27 | 7.16 | 7.21 | 7.21 | -0.06 (-0.83%) | 114,734,302 |
| 27 Dec 2023 | CNY | 7.23 | 7.28 | 7.2 | 7.27 | 7.27 | +0.05 (+0.69%) | 45,562,175 |
| 26 Dec 2023 | CNY | 7.2 | 7.27 | 7.18 | 7.22 | 7.22 | +0.02 (+0.28%) | 55,873,395 |
| 25 Dec 2023 | CNY | 7.22 | 7.23 | 7.15 | 7.2 | 7.2 | -0.03 (-0.41%) | 51,304,293 |
| 22 Dec 2023 | CNY | 7.21 | 7.3 | 7.19 | 7.23 | 7.23 | +0.03 (+0.42%) | 80,006,889 |
| 21 Dec 2023 | CNY | 7.2 | 7.23 | 7.15 | 7.2 | 7.2 | -0.01 (-0.14%) | 60,150,498 |
| 20 Dec 2023 | CNY | 7.19 | 7.3 | 7.19 | 7.21 | 7.21 | +0.01 (+0.14%) | 57,544,147 |
| 19 Dec 2023 | CNY | 7.22 | 7.27 | 7.17 | 7.2 | 7.2 | -0.01 (-0.14%) | 44,048,163 |
| 18 Dec 2023 | CNY | 7.19 | 7.23 | 7.17 | 7.21 | 7.21 | +0.02 (+0.28%) | 49,778,476 |
| 15 Dec 2023 | CNY | 7.25 | 7.27 | 7.17 | 7.19 | 7.19 | -0.08 (-1.10%) | 81,197,688 |
| 14 Dec 2023 | CNY | 7.34 | 7.35 | 7.25 | 7.27 | 7.27 | -0.06 (-0.82%) | 51,348,189 |
| 13 Dec 2023 | CNY | 7.3 | 7.37 | 7.29 | 7.33 | 7.33 | +0.02 (+0.27%) | 68,837,119 |
| 12 Dec 2023 | CNY | 7.32 | 7.34 | 7.28 | 7.31 | 7.31 | -0.02 (-0.27%) | 66,912,904 |
| 11 Dec 2023 | CNY | 7.31 | 7.34 | 7.21 | 7.33 | 7.33 | 0.0 (0.0%) | 76,391,937 |
| 8 Dec 2023 | CNY | 7.28 | 7.34 | 7.24 | 7.33 | 7.33 | +0.06 (+0.83%) | 76,720,991 |
| 7 Dec 2023 | CNY | 7.25 | 7.3 | 7.23 | 7.27 | 7.27 | +0.02 (+0.28%) | 45,994,718 |
| 6 Dec 2023 | CNY | 7.24 | 7.29 | 7.16 | 7.25 | 7.25 | +0.01 (+0.14%) | 57,779,596 |
| 5 Dec 2023 | CNY | 7.26 | 7.3 | 7.22 | 7.24 | 7.24 | -0.04 (-0.55%) | 57,619,963 |
| 4 Dec 2023 | CNY | 7.3 | 7.33 | 7.25 | 7.28 | 7.28 | -0.02 (-0.27%) | 58,982,441 |
| 1 Dec 2023 | CNY | 7.26 | 7.34 | 7.24 | 7.3 | 7.3 | +0.04 (+0.55%) | 71,324,485 |
| 30 Nov 2023 | CNY | 7.18 | 7.28 | 7.17 | 7.26 | 7.26 | +0.07 (+0.97%) | 59,989,866 |
| 29 Nov 2023 | CNY | 7.16 | 7.2 | 7.14 | 7.19 | 7.19 | +0.03 (+0.42%) | 39,079,609 |
| 28 Nov 2023 | CNY | 7.13 | 7.17 | 7.1 | 7.16 | 7.16 | +0.03 (+0.42%) | 31,860,658 |
| 27 Nov 2023 | CNY | 7.13 | 7.15 | 7.09 | 7.13 | 7.13 | -0.02 (-0.28%) | 24,204,002 |
| 24 Nov 2023 | CNY | 7.09 | 7.16 | 7.09 | 7.15 | 7.15 | +0.06 (+0.85%) | 36,544,233 |
| 23 Nov 2023 | CNY | 7.08 | 7.12 | 7.07 | 7.09 | 7.09 | +0.01 (+0.14%) | 23,805,097 |
| 22 Nov 2023 | CNY | 7.07 | 7.11 | 7.06 | 7.08 | 7.08 | 0.0 (0.0%) | 23,028,593 |
| 21 Nov 2023 | CNY | 7.04 | 7.1 | 7.02 | 7.08 | 7.08 | +0.05 (+0.71%) | 39,549,258 |
| 20 Nov 2023 | CNY | 7.04 | 7.05 | 7.02 | 7.03 | 7.03 | -0.01 (-0.14%) | 41,995,860 |
