| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2023 | CNY | 5.79 | 5.82 | 5.73 | 5.76 | 5.76 | 0.0 (0.0%) | 6,786,120 |
| 7 Dec 2023 | CNY | 5.78 | 5.8 | 5.73 | 5.76 | 5.76 | 0.0 (0.0%) | 5,614,750 |
| 6 Dec 2023 | CNY | 5.74 | 5.8 | 5.67 | 5.76 | 5.76 | +0.03 (+0.52%) | 9,799,300 |
| 5 Dec 2023 | CNY | 5.8 | 5.81 | 5.73 | 5.73 | 5.73 | -0.07 (-1.21%) | 6,650,300 |
| 4 Dec 2023 | CNY | 5.8 | 5.83 | 5.77 | 5.8 | 5.8 | +0.02 (+0.35%) | 8,071,130 |
| 1 Dec 2023 | CNY | 5.84 | 5.85 | 5.76 | 5.78 | 5.78 | -0.03 (-0.52%) | 7,606,900 |
| 30 Nov 2023 | CNY | 5.81 | 5.83 | 5.75 | 5.81 | 5.81 | +0.02 (+0.35%) | 7,242,900 |
| 29 Nov 2023 | CNY | 5.83 | 5.85 | 5.78 | 5.79 | 5.79 | -0.04 (-0.69%) | 6,898,500 |
| 28 Nov 2023 | CNY | 5.8 | 5.83 | 5.72 | 5.83 | 5.83 | +0.02 (+0.34%) | 10,865,200 |
| 27 Nov 2023 | CNY | 5.76 | 5.82 | 5.72 | 5.81 | 5.81 | +0.06 (+1.04%) | 10,920,400 |
| 24 Nov 2023 | CNY | 5.72 | 5.8 | 5.72 | 5.75 | 5.75 | -0.01 (-0.17%) | 9,134,150 |
| 23 Nov 2023 | CNY | 5.68 | 5.76 | 5.66 | 5.76 | 5.76 | +0.1 (+1.77%) | 7,579,100 |
| 22 Nov 2023 | CNY | 5.68 | 5.72 | 5.66 | 5.66 | 5.66 | -0.01 (-0.18%) | 6,442,300 |
| 21 Nov 2023 | CNY | 5.68 | 5.73 | 5.65 | 5.67 | 5.67 | -0.01 (-0.18%) | 10,019,820 |
| 20 Nov 2023 | CNY | 5.57 | 5.71 | 5.54 | 5.68 | 5.68 | +0.11 (+1.97%) | 14,290,640 |
| 17 Nov 2023 | CNY | 5.52 | 5.59 | 5.51 | 5.57 | 5.57 | +0.05 (+0.91%) | 6,899,180 |
| 16 Nov 2023 | CNY | 5.54 | 5.56 | 5.5 | 5.52 | 5.52 | -0.02 (-0.36%) | 7,041,800 |
| 15 Nov 2023 | CNY | 5.48 | 5.55 | 5.46 | 5.54 | 5.54 | +0.07 (+1.28%) | 8,409,250 |
| 14 Nov 2023 | CNY | 5.45 | 5.5 | 5.45 | 5.47 | 5.47 | 0.0 (0.0%) | 7,098,890 |
| 13 Nov 2023 | CNY | 5.46 | 5.53 | 5.41 | 5.47 | 5.47 | +0.02 (+0.37%) | 8,494,950 |
| 10 Nov 2023 | CNY | 5.44 | 5.49 | 5.41 | 5.45 | 5.45 | +0.01 (+0.18%) | 7,882,800 |
| 9 Nov 2023 | CNY | 5.43 | 5.47 | 5.43 | 5.44 | 5.44 | 0.0 (0.0%) | 6,382,040 |
| 8 Nov 2023 | CNY | 5.46 | 5.49 | 5.43 | 5.44 | 5.44 | -0.03 (-0.55%) | 5,013,900 |
| 7 Nov 2023 | CNY | 5.49 | 5.5 | 5.44 | 5.47 | 5.47 | 0.0 (0.0%) | 6,950,300 |
| 6 Nov 2023 | CNY | 5.51 | 5.56 | 5.45 | 5.47 | 5.47 | -0.04 (-0.73%) | 10,854,250 |
| 3 Nov 2023 | CNY | 5.62 | 5.63 | 5.5 | 5.51 | 5.51 | -0.11 (-1.96%) | 9,467,170 |
| 2 Nov 2023 | CNY | 5.64 | 5.67 | 5.58 | 5.62 | 5.62 | -0.02 (-0.35%) | 5,833,250 |
| 1 Nov 2023 | CNY | 5.65 | 5.66 | 5.58 | 5.64 | 5.64 | +0.02 (+0.36%) | 6,457,530 |
| 31 Oct 2023 | CNY | 5.59 | 5.65 | 5.57 | 5.62 | 5.62 | +0.06 (+1.08%) | 7,342,460 |
| 30 Oct 2023 | CNY | 5.6 | 5.68 | 5.56 | 5.56 | 5.56 | -0.05 (-0.89%) | 11,986,230 |
