| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 6.7 | 6.73 | 6.63 | 6.64 | 6.64 | -0.07 (-1.04%) | 6,256,233 |
| 25 Dec 2023 | CNY | 6.78 | 6.8 | 6.69 | 6.71 | 6.71 | -0.09 (-1.32%) | 7,332,820 |
| 22 Dec 2023 | CNY | 6.76 | 6.84 | 6.71 | 6.8 | 6.8 | +0.03 (+0.44%) | 7,278,614 |
| 21 Dec 2023 | CNY | 6.7 | 6.79 | 6.65 | 6.77 | 6.77 | +0.06 (+0.89%) | 6,040,400 |
| 20 Dec 2023 | CNY | 6.78 | 6.82 | 6.71 | 6.71 | 6.71 | -0.07 (-1.03%) | 4,740,300 |
| 19 Dec 2023 | CNY | 6.81 | 6.85 | 6.75 | 6.78 | 6.78 | -0.07 (-1.02%) | 6,017,808 |
| 18 Dec 2023 | CNY | 6.92 | 6.95 | 6.82 | 6.85 | 6.85 | -0.04 (-0.58%) | 7,182,599 |
| 15 Dec 2023 | CNY | 6.92 | 6.96 | 6.88 | 6.89 | 6.89 | -0.03 (-0.43%) | 5,102,002 |
| 14 Dec 2023 | CNY | 6.97 | 7.01 | 6.9 | 6.92 | 6.92 | -0.03 (-0.43%) | 6,805,690 |
| 13 Dec 2023 | CNY | 6.96 | 7.03 | 6.92 | 6.95 | 6.95 | 0.0 (0.0%) | 11,085,953 |
| 12 Dec 2023 | CNY | 6.83 | 6.95 | 6.82 | 6.95 | 6.95 | +0.11 (+1.61%) | 9,861,420 |
| 11 Dec 2023 | CNY | 6.67 | 6.86 | 6.6 | 6.84 | 6.84 | +0.14 (+2.09%) | 14,430,064 |
| 8 Dec 2023 | CNY | 6.77 | 6.78 | 6.65 | 6.7 | 6.7 | -0.06 (-0.89%) | 20,138,800 |
| 7 Dec 2023 | CNY | 6.84 | 6.84 | 6.73 | 6.76 | 6.76 | -0.07 (-1.02%) | 13,265,444 |
| 6 Dec 2023 | CNY | 6.85 | 6.86 | 6.78 | 6.83 | 6.83 | -0.05 (-0.73%) | 8,659,762 |
| 5 Dec 2023 | CNY | 6.93 | 6.95 | 6.87 | 6.88 | 6.88 | -0.06 (-0.86%) | 6,289,800 |
| 4 Dec 2023 | CNY | 6.96 | 6.98 | 6.91 | 6.94 | 6.94 | +0.01 (+0.14%) | 5,668,709 |
| 1 Dec 2023 | CNY | 6.85 | 6.95 | 6.84 | 6.93 | 6.93 | +0.08 (+1.17%) | 7,345,895 |
| 30 Nov 2023 | CNY | 6.89 | 6.91 | 6.83 | 6.85 | 6.85 | -0.03 (-0.44%) | 5,354,600 |
| 29 Nov 2023 | CNY | 6.97 | 6.99 | 6.88 | 6.88 | 6.88 | -0.08 (-1.15%) | 5,113,460 |
| 28 Nov 2023 | CNY | 6.91 | 6.98 | 6.87 | 6.96 | 6.96 | +0.03 (+0.43%) | 4,996,678 |
| 27 Nov 2023 | CNY | 6.98 | 7 | 6.88 | 6.93 | 6.93 | -0.06 (-0.86%) | 7,666,658 |
| 24 Nov 2023 | CNY | 7.01 | 7.08 | 6.98 | 6.99 | 6.99 | -0.05 (-0.71%) | 5,084,133 |
| 23 Nov 2023 | CNY | 6.99 | 7.05 | 6.95 | 7.04 | 7.04 | +0.05 (+0.72%) | 6,435,583 |
| 22 Nov 2023 | CNY | 7.07 | 7.1 | 6.99 | 6.99 | 6.99 | -0.08 (-1.13%) | 7,613,256 |
| 21 Nov 2023 | CNY | 7.08 | 7.12 | 7.06 | 7.07 | 7.07 | -0.01 (-0.14%) | 7,083,982 |
| 20 Nov 2023 | CNY | 7.05 | 7.08 | 7.01 | 7.08 | 7.08 | +0.03 (+0.43%) | 5,710,091 |
| 17 Nov 2023 | CNY | 7.05 | 7.06 | 7.02 | 7.05 | 7.05 | -0.01 (-0.14%) | 4,071,200 |
| 16 Nov 2023 | CNY | 7.08 | 7.1 | 7.04 | 7.06 | 7.06 | -0.02 (-0.28%) | 4,822,100 |
| 15 Nov 2023 | CNY | 7.14 | 7.16 | 7.05 | 7.08 | 7.08 | -0.01 (-0.14%) | 6,507,600 |
