| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2023 | CNY | 7.71 | 7.8 | 7.64 | 7.71 | 7.71 | +0.01 (+0.13%) | 18,034,856 |
| 14 Dec 2023 | CNY | 7.72 | 7.82 | 7.68 | 7.7 | 7.7 | -0.02 (-0.26%) | 16,345,902 |
| 13 Dec 2023 | CNY | 7.85 | 7.88 | 7.7 | 7.72 | 7.72 | -0.18 (-2.28%) | 22,938,458 |
| 12 Dec 2023 | CNY | 7.9 | 7.95 | 7.83 | 7.9 | 7.9 | -0.02 (-0.25%) | 21,624,187 |
| 11 Dec 2023 | CNY | 7.68 | 7.92 | 7.64 | 7.92 | 7.92 | +0.21 (+2.72%) | 34,293,563 |
| 8 Dec 2023 | CNY | 7.75 | 7.83 | 7.7 | 7.71 | 7.71 | -0.06 (-0.77%) | 19,578,545 |
| 7 Dec 2023 | CNY | 7.62 | 7.85 | 7.61 | 7.77 | 7.77 | +0.14 (+1.83%) | 27,694,060 |
| 6 Dec 2023 | CNY | 7.55 | 7.7 | 7.54 | 7.63 | 7.63 | +0.04 (+0.53%) | 19,950,916 |
| 5 Dec 2023 | CNY | 7.76 | 7.76 | 7.59 | 7.59 | 7.59 | -0.22 (-2.82%) | 24,647,684 |
| 4 Dec 2023 | CNY | 7.72 | 7.9 | 7.69 | 7.81 | 7.81 | +0.09 (+1.17%) | 29,442,724 |
| 1 Dec 2023 | CNY | 7.58 | 7.73 | 7.56 | 7.72 | 7.72 | +0.14 (+1.85%) | 21,280,164 |
| 30 Nov 2023 | CNY | 7.59 | 7.67 | 7.51 | 7.58 | 7.58 | -0.02 (-0.26%) | 15,636,889 |
| 29 Nov 2023 | CNY | 7.66 | 7.69 | 7.57 | 7.6 | 7.6 | -0.07 (-0.91%) | 13,821,744 |
| 28 Nov 2023 | CNY | 7.64 | 7.72 | 7.58 | 7.67 | 7.67 | +0.04 (+0.52%) | 17,164,284 |
| 27 Nov 2023 | CNY | 7.61 | 7.69 | 7.59 | 7.63 | 7.63 | -0.05 (-0.65%) | 17,119,460 |
| 24 Nov 2023 | CNY | 7.85 | 7.87 | 7.64 | 7.68 | 7.68 | -0.21 (-2.66%) | 28,841,567 |
| 23 Nov 2023 | CNY | 7.85 | 7.89 | 7.75 | 7.89 | 7.89 | +0.03 (+0.38%) | 26,174,293 |
| 22 Nov 2023 | CNY | 7.94 | 8.04 | 7.84 | 7.86 | 7.86 | -0.14 (-1.75%) | 29,064,535 |
| 21 Nov 2023 | CNY | 8 | 8.15 | 7.98 | 8 | 8 | +0.01 (+0.13%) | 34,699,563 |
| 20 Nov 2023 | CNY | 8.03 | 8.06 | 7.9 | 7.99 | 7.99 | -0.05 (-0.62%) | 28,550,898 |
| 17 Nov 2023 | CNY | 8 | 8.07 | 7.94 | 8.04 | 8.04 | +0.01 (+0.12%) | 26,649,240 |
| 16 Nov 2023 | CNY | 8.14 | 8.16 | 8.02 | 8.03 | 8.03 | -0.12 (-1.47%) | 36,705,226 |
| 15 Nov 2023 | CNY | 8.33 | 8.42 | 8.13 | 8.15 | 8.15 | -0.07 (-0.85%) | 48,784,347 |
| 14 Nov 2023 | CNY | 8.08 | 8.44 | 8.06 | 8.22 | 8.22 | +0.13 (+1.61%) | 65,380,104 |
| 13 Nov 2023 | CNY | 8.06 | 8.15 | 7.99 | 8.09 | 8.09 | +0.05 (+0.62%) | 40,801,906 |
| 10 Nov 2023 | CNY | 8 | 8.08 | 7.9 | 8.04 | 8.04 | +0.04 (+0.50%) | 47,478,870 |
| 9 Nov 2023 | CNY | 7.96 | 8.08 | 7.89 | 8 | 8 | 0.0 (0.0%) | 34,805,959 |
| 8 Nov 2023 | CNY | 7.97 | 8.11 | 7.9 | 8 | 8 | +0.01 (+0.13%) | 42,972,432 |
| 7 Nov 2023 | CNY | 7.96 | 8.04 | 7.9 | 7.99 | 7.99 | -0.01 (-0.13%) | 44,439,205 |
| 6 Nov 2023 | CNY | 7.83 | 8.06 | 7.77 | 8 | 8 | +0.37 (+4.85%) | 71,290,137 |
