| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 6.32 | 6.36 | 6.26 | 6.36 | 6.36 | +0.04 (+0.63%) | 7,885,900 |
| 26 Dec 2023 | CNY | 6.33 | 6.38 | 6.29 | 6.32 | 6.32 | +0.01 (+0.16%) | 8,381,200 |
| 25 Dec 2023 | CNY | 6.36 | 6.37 | 6.24 | 6.31 | 6.31 | -0.04 (-0.63%) | 7,874,963 |
| 22 Dec 2023 | CNY | 6.36 | 6.4 | 6.32 | 6.35 | 6.35 | +0.01 (+0.16%) | 6,471,100 |
| 21 Dec 2023 | CNY | 6.34 | 6.35 | 6.27 | 6.34 | 6.34 | -0.01 (-0.16%) | 7,976,723 |
| 20 Dec 2023 | CNY | 6.35 | 6.43 | 6.32 | 6.35 | 6.35 | +0.03 (+0.47%) | 10,041,500 |
| 19 Dec 2023 | CNY | 6.33 | 6.35 | 6.29 | 6.32 | 6.32 | -0.01 (-0.16%) | 6,396,685 |
| 18 Dec 2023 | CNY | 6.29 | 6.4 | 6.28 | 6.33 | 6.33 | +0.02 (+0.32%) | 9,697,026 |
| 15 Dec 2023 | CNY | 6.39 | 6.4 | 6.29 | 6.31 | 6.31 | -0.07 (-1.10%) | 8,246,426 |
| 14 Dec 2023 | CNY | 6.36 | 6.43 | 6.32 | 6.38 | 6.38 | +0.01 (+0.16%) | 15,774,148 |
| 13 Dec 2023 | CNY | 6.4 | 6.46 | 6.36 | 6.37 | 6.37 | -0.06 (-0.93%) | 7,673,156 |
| 12 Dec 2023 | CNY | 6.36 | 6.44 | 6.33 | 6.43 | 6.43 | +0.07 (+1.10%) | 8,776,473 |
| 11 Dec 2023 | CNY | 6.32 | 6.38 | 6.22 | 6.36 | 6.36 | +0.03 (+0.47%) | 14,201,556 |
| 8 Dec 2023 | CNY | 6.23 | 6.4 | 6.23 | 6.33 | 6.33 | +0.08 (+1.28%) | 21,142,374 |
| 7 Dec 2023 | CNY | 6.22 | 6.27 | 6.18 | 6.25 | 6.25 | +0.01 (+0.16%) | 10,264,076 |
| 6 Dec 2023 | CNY | 6.23 | 6.26 | 6.13 | 6.24 | 6.24 | +0.01 (+0.16%) | 10,317,730 |
| 5 Dec 2023 | CNY | 6.27 | 6.28 | 6.19 | 6.23 | 6.23 | -0.05 (-0.80%) | 7,407,700 |
| 4 Dec 2023 | CNY | 6.22 | 6.28 | 6.2 | 6.28 | 6.28 | +0.09 (+1.45%) | 11,158,900 |
| 1 Dec 2023 | CNY | 6.16 | 6.22 | 6.13 | 6.19 | 6.19 | +0.03 (+0.49%) | 10,209,296 |
| 30 Nov 2023 | CNY | 6.1 | 6.19 | 6.07 | 6.16 | 6.16 | +0.06 (+0.98%) | 9,563,000 |
| 29 Nov 2023 | CNY | 6.07 | 6.12 | 6.06 | 6.1 | 6.1 | +0.01 (+0.16%) | 7,494,398 |
| 28 Nov 2023 | CNY | 6.02 | 6.1 | 6.01 | 6.09 | 6.09 | +0.05 (+0.83%) | 6,978,773 |
| 27 Nov 2023 | CNY | 6.09 | 6.11 | 5.99 | 6.04 | 6.04 | -0.04 (-0.66%) | 7,954,853 |
| 24 Nov 2023 | CNY | 6.03 | 6.09 | 6.02 | 6.08 | 6.08 | +0.04 (+0.66%) | 8,062,551 |
| 23 Nov 2023 | CNY | 5.99 | 6.05 | 5.97 | 6.04 | 6.04 | +0.04 (+0.67%) | 5,746,800 |
| 22 Nov 2023 | CNY | 5.98 | 6.06 | 5.98 | 6 | 6 | +0.01 (+0.17%) | 6,955,442 |
| 21 Nov 2023 | CNY | 5.98 | 6.04 | 5.96 | 5.99 | 5.99 | +0.02 (+0.34%) | 10,339,101 |
| 20 Nov 2023 | CNY | 5.98 | 6.06 | 5.94 | 5.97 | 5.97 | -0.01 (-0.17%) | 9,544,968 |
| 17 Nov 2023 | CNY | 5.94 | 5.99 | 5.92 | 5.98 | 5.98 | +0.02 (+0.34%) | 6,979,953 |
| 16 Nov 2023 | CNY | 5.95 | 5.97 | 5.92 | 5.96 | 5.96 | 0.0 (0.0%) | 6,657,400 |
