| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 5.92 | 5.93 | 5.9 | 5.91 | 5.91 | -0.02 (-0.34%) | 14,264,025 |
| 12 Dec 2023 | CNY | 5.87 | 5.93 | 5.85 | 5.93 | 5.93 | +0.05 (+0.85%) | 17,002,003 |
| 11 Dec 2023 | CNY | 5.84 | 5.89 | 5.75 | 5.88 | 5.88 | +0.04 (+0.68%) | 26,621,991 |
| 8 Dec 2023 | CNY | 5.85 | 5.87 | 5.82 | 5.84 | 5.84 | -0.01 (-0.17%) | 24,750,405 |
| 7 Dec 2023 | CNY | 5.84 | 5.86 | 5.8 | 5.85 | 5.85 | +0.02 (+0.34%) | 20,560,828 |
| 6 Dec 2023 | CNY | 5.87 | 5.9 | 5.83 | 5.83 | 5.83 | -0.05 (-0.85%) | 23,195,380 |
| 5 Dec 2023 | CNY | 5.96 | 5.96 | 5.88 | 5.88 | 5.88 | -0.07 (-1.18%) | 19,068,645 |
| 4 Dec 2023 | CNY | 5.95 | 5.97 | 5.94 | 5.95 | 5.95 | -0.01 (-0.17%) | 13,419,282 |
| 1 Dec 2023 | CNY | 5.9 | 5.98 | 5.89 | 5.96 | 5.96 | +0.07 (+1.19%) | 30,456,791 |
| 30 Nov 2023 | CNY | 5.84 | 5.91 | 5.83 | 5.89 | 5.89 | +0.04 (+0.68%) | 24,514,723 |
| 29 Nov 2023 | CNY | 5.93 | 5.94 | 5.84 | 5.85 | 5.85 | -0.09 (-1.52%) | 29,469,203 |
| 28 Nov 2023 | CNY | 5.95 | 5.95 | 5.92 | 5.94 | 5.94 | -0.01 (-0.17%) | 15,229,936 |
| 27 Nov 2023 | CNY | 5.99 | 6 | 5.93 | 5.95 | 5.95 | -0.05 (-0.83%) | 23,325,099 |
| 24 Nov 2023 | CNY | 5.99 | 6.02 | 5.98 | 6 | 6 | +0.01 (+0.17%) | 21,975,409 |
| 23 Nov 2023 | CNY | 5.99 | 6 | 5.97 | 5.99 | 5.99 | 0.0 (0.0%) | 15,961,458 |
| 22 Nov 2023 | CNY | 6 | 6.02 | 5.98 | 5.99 | 5.99 | -0.01 (-0.17%) | 15,632,573 |
| 21 Nov 2023 | CNY | 5.99 | 6.03 | 5.98 | 6 | 6 | +0.02 (+0.33%) | 22,196,231 |
| 20 Nov 2023 | CNY | 6.02 | 6.02 | 5.97 | 5.98 | 5.98 | -0.02 (-0.33%) | 24,588,837 |
| 17 Nov 2023 | CNY | 6.03 | 6.05 | 6 | 6 | 6 | -0.03 (-0.50%) | 18,949,059 |
| 16 Nov 2023 | CNY | 6.03 | 6.06 | 6.02 | 6.03 | 6.03 | 0.0 (0.0%) | 14,191,374 |
| 15 Nov 2023 | CNY | 6.04 | 6.07 | 6.03 | 6.03 | 6.03 | 0.0 (0.0%) | 15,492,882 |
| 14 Nov 2023 | CNY | 6.01 | 6.04 | 6.01 | 6.03 | 6.03 | +0.01 (+0.17%) | 14,051,708 |
| 13 Nov 2023 | CNY | 6.03 | 6.04 | 6 | 6.02 | 6.02 | 0.0 (0.0%) | 13,824,151 |
| 10 Nov 2023 | CNY | 6.05 | 6.07 | 6.02 | 6.02 | 6.02 | -0.03 (-0.50%) | 14,350,757 |
| 9 Nov 2023 | CNY | 6.02 | 6.06 | 6.02 | 6.05 | 6.05 | +0.02 (+0.33%) | 16,321,297 |
| 8 Nov 2023 | CNY | 6.07 | 6.07 | 6.01 | 6.03 | 6.03 | -0.03 (-0.50%) | 16,396,024 |
| 7 Nov 2023 | CNY | 6.05 | 6.08 | 6.03 | 6.06 | 6.06 | 0.0 (0.0%) | 16,401,948 |
| 6 Nov 2023 | CNY | 6.08 | 6.11 | 6.05 | 6.06 | 6.06 | -0.02 (-0.33%) | 23,289,397 |
| 3 Nov 2023 | CNY | 6.11 | 6.13 | 6.07 | 6.08 | 6.08 | -0.03 (-0.49%) | 17,400,291 |
| 2 Nov 2023 | CNY | 6.07 | 6.13 | 6.07 | 6.11 | 6.11 | +0.03 (+0.49%) | 19,225,524 |
