| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2023 | CNY | 6.53 | 6.55 | 6.46 | 6.48 | 6.48 | -0.04 (-0.61%) | 14,289,091 |
| 19 Dec 2023 | CNY | 6.6 | 6.62 | 6.45 | 6.52 | 6.52 | -0.08 (-1.21%) | 28,930,999 |
| 18 Dec 2023 | CNY | 6.66 | 6.68 | 6.56 | 6.6 | 6.6 | -0.07 (-1.05%) | 17,802,095 |
| 15 Dec 2023 | CNY | 6.73 | 6.76 | 6.66 | 6.67 | 6.67 | -0.07 (-1.04%) | 13,722,561 |
| 14 Dec 2023 | CNY | 6.79 | 6.8 | 6.73 | 6.74 | 6.74 | -0.02 (-0.30%) | 10,526,817 |
| 13 Dec 2023 | CNY | 6.83 | 6.84 | 6.76 | 6.76 | 6.76 | -0.07 (-1.02%) | 11,633,100 |
| 12 Dec 2023 | CNY | 6.77 | 6.84 | 6.76 | 6.83 | 6.83 | +0.03 (+0.44%) | 9,608,858 |
| 11 Dec 2023 | CNY | 6.71 | 6.82 | 6.65 | 6.8 | 6.8 | +0.06 (+0.89%) | 17,923,545 |
| 8 Dec 2023 | CNY | 6.75 | 6.8 | 6.69 | 6.74 | 6.74 | -0.01 (-0.15%) | 21,552,202 |
| 7 Dec 2023 | CNY | 6.71 | 6.77 | 6.67 | 6.75 | 6.75 | +0.04 (+0.60%) | 15,934,030 |
| 6 Dec 2023 | CNY | 6.71 | 6.75 | 6.62 | 6.71 | 6.71 | 0.0 (0.0%) | 13,842,359 |
| 5 Dec 2023 | CNY | 6.76 | 6.78 | 6.7 | 6.71 | 6.71 | -0.05 (-0.74%) | 12,125,658 |
| 4 Dec 2023 | CNY | 6.84 | 6.85 | 6.74 | 6.76 | 6.76 | -0.08 (-1.17%) | 17,740,686 |
| 1 Dec 2023 | CNY | 6.79 | 6.84 | 6.78 | 6.84 | 6.84 | +0.06 (+0.88%) | 15,409,694 |
| 30 Nov 2023 | CNY | 6.78 | 6.82 | 6.74 | 6.78 | 6.78 | +0.02 (+0.30%) | 17,100,611 |
| 29 Nov 2023 | CNY | 6.85 | 6.86 | 6.73 | 6.76 | 6.76 | -0.09 (-1.31%) | 19,659,096 |
| 28 Nov 2023 | CNY | 6.92 | 6.93 | 6.84 | 6.85 | 6.85 | -0.07 (-1.01%) | 19,519,113 |
| 27 Nov 2023 | CNY | 6.98 | 7.01 | 6.88 | 6.92 | 6.92 | -0.06 (-0.86%) | 22,409,575 |
| 24 Nov 2023 | CNY | 6.94 | 6.99 | 6.92 | 6.98 | 6.98 | +0.04 (+0.58%) | 17,575,779 |
| 23 Nov 2023 | CNY | 6.89 | 6.96 | 6.86 | 6.94 | 6.94 | +0.06 (+0.87%) | 22,263,776 |
| 22 Nov 2023 | CNY | 6.9 | 6.95 | 6.87 | 6.88 | 6.88 | -0.03 (-0.43%) | 17,287,230 |
| 21 Nov 2023 | CNY | 6.94 | 6.99 | 6.9 | 6.91 | 6.91 | -0.05 (-0.72%) | 22,589,267 |
| 20 Nov 2023 | CNY | 6.91 | 6.98 | 6.89 | 6.96 | 6.96 | +0.06 (+0.87%) | 13,527,224 |
| 17 Nov 2023 | CNY | 6.93 | 6.95 | 6.88 | 6.9 | 6.9 | -0.05 (-0.72%) | 19,606,883 |
| 16 Nov 2023 | CNY | 6.95 | 6.98 | 6.93 | 6.95 | 6.95 | -0.03 (-0.43%) | 13,556,846 |
| 15 Nov 2023 | CNY | 7.02 | 7.03 | 6.95 | 6.98 | 6.98 | -0.02 (-0.29%) | 21,255,973 |
| 14 Nov 2023 | CNY | 6.96 | 7.04 | 6.92 | 7 | 7 | +0.01 (+0.14%) | 25,776,605 |
| 13 Nov 2023 | CNY | 7.04 | 7.05 | 6.95 | 6.99 | 6.99 | -0.05 (-0.71%) | 28,566,669 |
| 10 Nov 2023 | CNY | 7.11 | 7.17 | 7.01 | 7.04 | 7.04 | -0.09 (-1.26%) | 26,640,995 |
| 9 Nov 2023 | CNY | 7.11 | 7.17 | 7.08 | 7.13 | 7.13 | +0.02 (+0.28%) | 25,981,659 |
