| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 7.38 | 7.49 | 7.23 | 7.34 | 7.34 | -0.05 (-0.68%) | 50,173,010 |
| 28 Dec 2023 | CNY | 7.19 | 7.4 | 7.15 | 7.39 | 7.39 | +0.18 (+2.50%) | 44,696,402 |
| 27 Dec 2023 | CNY | 7.27 | 7.3 | 7.15 | 7.21 | 7.21 | -0.07 (-0.96%) | 34,452,831 |
| 26 Dec 2023 | CNY | 7.37 | 7.38 | 7.25 | 7.28 | 7.28 | -0.09 (-1.22%) | 28,138,011 |
| 25 Dec 2023 | CNY | 7.15 | 7.37 | 7.14 | 7.37 | 7.37 | +0.2 (+2.79%) | 50,183,434 |
| 22 Dec 2023 | CNY | 7.22 | 7.22 | 7.06 | 7.17 | 7.17 | -0.05 (-0.69%) | 44,720,689 |
| 21 Dec 2023 | CNY | 7.22 | 7.28 | 7.15 | 7.22 | 7.22 | -0.05 (-0.69%) | 55,001,721 |
| 20 Dec 2023 | CNY | 7.4 | 7.43 | 7.25 | 7.27 | 7.27 | -0.12 (-1.62%) | 33,197,563 |
| 19 Dec 2023 | CNY | 7.45 | 7.46 | 7.32 | 7.39 | 7.39 | -0.08 (-1.07%) | 40,402,800 |
| 18 Dec 2023 | CNY | 7.6 | 7.6 | 7.44 | 7.47 | 7.47 | -0.14 (-1.84%) | 38,713,800 |
| 15 Dec 2023 | CNY | 7.67 | 7.75 | 7.6 | 7.61 | 7.61 | -0.01 (-0.13%) | 29,023,087 |
| 14 Dec 2023 | CNY | 7.72 | 7.79 | 7.62 | 7.62 | 7.62 | -0.05 (-0.65%) | 26,868,111 |
| 13 Dec 2023 | CNY | 7.87 | 7.93 | 7.66 | 7.67 | 7.67 | -0.23 (-2.91%) | 35,920,628 |
| 12 Dec 2023 | CNY | 7.8 | 7.93 | 7.76 | 7.9 | 7.9 | +0.04 (+0.51%) | 26,451,440 |
| 11 Dec 2023 | CNY | 7.86 | 7.88 | 7.7 | 7.86 | 7.86 | -0.06 (-0.76%) | 43,507,544 |
| 8 Dec 2023 | CNY | 7.82 | 8.05 | 7.82 | 7.92 | 7.92 | +0.09 (+1.15%) | 52,983,633 |
| 7 Dec 2023 | CNY | 7.89 | 7.95 | 7.75 | 7.83 | 7.83 | -0.08 (-1.01%) | 34,373,771 |
| 6 Dec 2023 | CNY | 7.88 | 7.94 | 7.75 | 7.91 | 7.91 | +0.03 (+0.38%) | 29,292,089 |
| 5 Dec 2023 | CNY | 8.02 | 8.02 | 7.87 | 7.88 | 7.88 | -0.16 (-1.99%) | 31,332,505 |
| 4 Dec 2023 | CNY | 7.92 | 8.09 | 7.86 | 8.04 | 8.04 | +0.12 (+1.52%) | 40,599,535 |
| 1 Dec 2023 | CNY | 8.07 | 8.11 | 7.88 | 7.92 | 7.92 | -0.15 (-1.86%) | 40,515,969 |
| 30 Nov 2023 | CNY | 8 | 8.09 | 7.94 | 8.07 | 8.07 | +0.05 (+0.62%) | 22,941,858 |
| 29 Nov 2023 | CNY | 8.11 | 8.13 | 7.97 | 8.02 | 8.02 | -0.08 (-0.99%) | 25,824,204 |
| 28 Nov 2023 | CNY | 8.21 | 8.21 | 8.04 | 8.1 | 8.1 | -0.13 (-1.58%) | 34,680,150 |
| 27 Nov 2023 | CNY | 8.24 | 8.27 | 8.11 | 8.23 | 8.23 | +0.06 (+0.73%) | 50,744,642 |
| 24 Nov 2023 | CNY | 8.19 | 8.22 | 8.13 | 8.17 | 8.17 | -0.03 (-0.37%) | 25,830,150 |
| 23 Nov 2023 | CNY | 8.14 | 8.24 | 8.13 | 8.2 | 8.2 | +0.05 (+0.61%) | 31,860,415 |
| 22 Nov 2023 | CNY | 8.18 | 8.25 | 8.14 | 8.15 | 8.15 | -0.06 (-0.73%) | 39,720,263 |
| 21 Nov 2023 | CNY | 8.29 | 8.31 | 8.19 | 8.21 | 8.21 | -0.04 (-0.48%) | 42,338,291 |
| 20 Nov 2023 | CNY | 8.14 | 8.32 | 8.11 | 8.25 | 8.25 | +0.12 (+1.48%) | 66,230,912 |
