| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 5.95 | 6.13 | 5.9 | 6.08 | 6.08 | +0.13 (+2.18%) | 15,926,903 |
| 20 Dec 2023 | CNY | 6 | 6.03 | 5.94 | 5.95 | 5.95 | -0.06 (-1.00%) | 8,573,100 |
| 19 Dec 2023 | CNY | 6 | 6.04 | 5.96 | 6.01 | 6.01 | +0.04 (+0.67%) | 9,170,706 |
| 18 Dec 2023 | CNY | 6.11 | 6.11 | 5.95 | 5.97 | 5.97 | -0.15 (-2.45%) | 16,155,279 |
| 15 Dec 2023 | CNY | 6.2 | 6.24 | 6.11 | 6.12 | 6.12 | -0.06 (-0.97%) | 11,965,700 |
| 14 Dec 2023 | CNY | 6.2 | 6.23 | 6.17 | 6.18 | 6.18 | +0.02 (+0.32%) | 8,073,753 |
| 13 Dec 2023 | CNY | 6.19 | 6.21 | 6.16 | 6.16 | 6.16 | -0.03 (-0.48%) | 7,662,176 |
| 12 Dec 2023 | CNY | 6.21 | 6.26 | 6.17 | 6.19 | 6.19 | -0.05 (-0.80%) | 11,887,057 |
| 11 Dec 2023 | CNY | 6.18 | 6.25 | 6.11 | 6.24 | 6.24 | +0.06 (+0.97%) | 14,615,491 |
| 8 Dec 2023 | CNY | 6.22 | 6.28 | 6.18 | 6.18 | 6.18 | -0.03 (-0.48%) | 10,341,749 |
| 7 Dec 2023 | CNY | 6.26 | 6.26 | 6.17 | 6.21 | 6.21 | -0.05 (-0.80%) | 11,436,500 |
| 6 Dec 2023 | CNY | 6.22 | 6.34 | 6.22 | 6.26 | 6.26 | +0.03 (+0.48%) | 12,064,026 |
| 5 Dec 2023 | CNY | 6.35 | 6.38 | 6.22 | 6.23 | 6.23 | -0.13 (-2.04%) | 13,023,051 |
| 4 Dec 2023 | CNY | 6.42 | 6.44 | 6.35 | 6.36 | 6.36 | -0.05 (-0.78%) | 12,530,085 |
| 1 Dec 2023 | CNY | 6.41 | 6.44 | 6.34 | 6.41 | 6.41 | -0.01 (-0.16%) | 12,897,005 |
| 30 Nov 2023 | CNY | 6.5 | 6.53 | 6.37 | 6.42 | 6.42 | -0.11 (-1.68%) | 16,087,350 |
| 29 Nov 2023 | CNY | 6.59 | 6.61 | 6.5 | 6.53 | 6.53 | -0.05 (-0.76%) | 9,549,576 |
| 28 Nov 2023 | CNY | 6.53 | 6.59 | 6.5 | 6.58 | 6.58 | +0.04 (+0.61%) | 10,507,307 |
| 27 Nov 2023 | CNY | 6.56 | 6.58 | 6.5 | 6.54 | 6.54 | -0.02 (-0.30%) | 10,945,100 |
| 24 Nov 2023 | CNY | 6.62 | 6.64 | 6.56 | 6.56 | 6.56 | -0.08 (-1.20%) | 11,540,876 |
| 23 Nov 2023 | CNY | 6.58 | 6.66 | 6.57 | 6.64 | 6.64 | +0.05 (+0.76%) | 9,555,140 |
| 22 Nov 2023 | CNY | 6.68 | 6.7 | 6.59 | 6.59 | 6.59 | -0.11 (-1.64%) | 14,798,680 |
| 21 Nov 2023 | CNY | 6.75 | 6.77 | 6.69 | 6.7 | 6.7 | -0.05 (-0.74%) | 12,086,800 |
| 20 Nov 2023 | CNY | 6.72 | 6.77 | 6.68 | 6.75 | 6.75 | +0.04 (+0.60%) | 13,216,740 |
| 17 Nov 2023 | CNY | 6.66 | 6.75 | 6.61 | 6.71 | 6.71 | +0.05 (+0.75%) | 12,225,303 |
| 16 Nov 2023 | CNY | 6.8 | 6.81 | 6.65 | 6.66 | 6.66 | -0.15 (-2.20%) | 20,237,602 |
| 15 Nov 2023 | CNY | 6.75 | 6.86 | 6.74 | 6.81 | 6.81 | +0.1 (+1.49%) | 21,806,950 |
| 14 Nov 2023 | CNY | 6.66 | 6.78 | 6.65 | 6.71 | 6.71 | +0.05 (+0.75%) | 19,287,607 |
| 13 Nov 2023 | CNY | 6.63 | 6.67 | 6.6 | 6.66 | 6.66 | +0.04 (+0.60%) | 13,191,034 |
| 10 Nov 2023 | CNY | 6.66 | 6.66 | 6.58 | 6.62 | 6.62 | -0.06 (-0.90%) | 13,401,654 |
