| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 5.23 | 5.27 | 5.23 | 5.26 | 5.26 | +0.01 (+0.19%) | 59,498,723 |
| 28 Dec 2023 | CNY | 5.2 | 5.26 | 5.18 | 5.25 | 5.25 | +0.06 (+1.16%) | 72,308,391 |
| 27 Dec 2023 | CNY | 5.21 | 5.22 | 5.15 | 5.19 | 5.19 | 0.0 (0.0%) | 35,708,574 |
| 26 Dec 2023 | CNY | 5.21 | 5.23 | 5.18 | 5.19 | 5.19 | -0.01 (-0.19%) | 33,939,171 |
| 25 Dec 2023 | CNY | 5.18 | 5.21 | 5.14 | 5.2 | 5.2 | +0.02 (+0.39%) | 37,136,300 |
| 22 Dec 2023 | CNY | 5.12 | 5.21 | 5.11 | 5.18 | 5.18 | +0.06 (+1.17%) | 57,124,597 |
| 21 Dec 2023 | CNY | 5.05 | 5.13 | 5.03 | 5.12 | 5.12 | +0.07 (+1.39%) | 42,585,695 |
| 20 Dec 2023 | CNY | 5.09 | 5.14 | 5.05 | 5.05 | 5.05 | -0.03 (-0.59%) | 41,458,875 |
| 19 Dec 2023 | CNY | 5.1 | 5.12 | 5.05 | 5.08 | 5.08 | -0.02 (-0.39%) | 35,636,306 |
| 18 Dec 2023 | CNY | 5.12 | 5.17 | 5.09 | 5.1 | 5.1 | -0.03 (-0.58%) | 39,947,616 |
| 15 Dec 2023 | CNY | 5.17 | 5.21 | 5.12 | 5.13 | 5.13 | -0.04 (-0.77%) | 44,280,860 |
| 14 Dec 2023 | CNY | 5.21 | 5.23 | 5.17 | 5.17 | 5.17 | -0.03 (-0.58%) | 30,783,800 |
| 13 Dec 2023 | CNY | 5.22 | 5.24 | 5.19 | 5.2 | 5.2 | -0.04 (-0.76%) | 33,901,585 |
| 12 Dec 2023 | CNY | 5.23 | 5.27 | 5.19 | 5.24 | 5.24 | 0.0 (0.0%) | 38,310,517 |
| 11 Dec 2023 | CNY | 5.18 | 5.26 | 5.08 | 5.24 | 5.24 | +0.06 (+1.16%) | 72,625,427 |
| 8 Dec 2023 | CNY | 5.16 | 5.28 | 5.15 | 5.18 | 5.18 | +0.01 (+0.19%) | 72,546,430 |
| 7 Dec 2023 | CNY | 5.13 | 5.18 | 5.1 | 5.17 | 5.17 | +0.05 (+0.98%) | 41,686,258 |
| 6 Dec 2023 | CNY | 5.14 | 5.16 | 5.06 | 5.12 | 5.12 | -0.04 (-0.78%) | 48,632,178 |
| 5 Dec 2023 | CNY | 5.23 | 5.24 | 5.16 | 5.16 | 5.16 | -0.09 (-1.71%) | 46,231,407 |
| 4 Dec 2023 | CNY | 5.28 | 5.29 | 5.24 | 5.25 | 5.25 | -0.01 (-0.19%) | 39,202,207 |
| 1 Dec 2023 | CNY | 5.21 | 5.27 | 5.17 | 5.26 | 5.26 | +0.06 (+1.15%) | 50,180,991 |
| 30 Nov 2023 | CNY | 5.17 | 5.26 | 5.17 | 5.2 | 5.2 | +0.03 (+0.58%) | 44,521,265 |
| 29 Nov 2023 | CNY | 5.22 | 5.25 | 5.16 | 5.17 | 5.17 | -0.04 (-0.77%) | 37,953,926 |
| 28 Nov 2023 | CNY | 5.19 | 5.23 | 5.17 | 5.21 | 5.21 | +0.01 (+0.19%) | 34,434,412 |
| 27 Nov 2023 | CNY | 5.25 | 5.26 | 5.17 | 5.2 | 5.2 | -0.06 (-1.14%) | 65,395,089 |
| 24 Nov 2023 | CNY | 5.3 | 5.33 | 5.25 | 5.26 | 5.26 | -0.05 (-0.94%) | 39,946,160 |
| 23 Nov 2023 | CNY | 5.27 | 5.32 | 5.25 | 5.31 | 5.31 | +0.03 (+0.57%) | 32,907,893 |
| 22 Nov 2023 | CNY | 5.32 | 5.35 | 5.28 | 5.28 | 5.28 | -0.05 (-0.94%) | 41,135,668 |
| 21 Nov 2023 | CNY | 5.36 | 5.39 | 5.32 | 5.33 | 5.33 | 0.0 (0.0%) | 60,141,415 |
| 20 Nov 2023 | CNY | 5.31 | 5.34 | 5.27 | 5.33 | 5.33 | +0.02 (+0.38%) | 35,456,207 |
