| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2023 | CNY | 6.8 | 6.94 | 6.79 | 6.92 | 6.92 | +0.09 (+1.32%) | 79,472,698 |
| 22 Dec 2023 | CNY | 6.77 | 6.87 | 6.76 | 6.83 | 6.83 | +0.06 (+0.89%) | 93,739,184 |
| 21 Dec 2023 | CNY | 6.75 | 6.8 | 6.71 | 6.77 | 6.77 | 0.0 (0.0%) | 64,711,609 |
| 20 Dec 2023 | CNY | 6.77 | 6.85 | 6.75 | 6.77 | 6.77 | 0.0 (0.0%) | 77,317,422 |
| 19 Dec 2023 | CNY | 6.78 | 6.79 | 6.71 | 6.77 | 6.77 | +0.01 (+0.15%) | 60,456,234 |
| 18 Dec 2023 | CNY | 6.71 | 6.8 | 6.68 | 6.76 | 6.76 | +0.03 (+0.45%) | 58,715,226 |
| 15 Dec 2023 | CNY | 6.8 | 6.82 | 6.71 | 6.73 | 6.73 | -0.02 (-0.30%) | 71,770,339 |
| 14 Dec 2023 | CNY | 6.79 | 6.82 | 6.74 | 6.75 | 6.75 | -0.01 (-0.15%) | 59,099,659 |
| 13 Dec 2023 | CNY | 6.84 | 6.86 | 6.75 | 6.76 | 6.76 | -0.15 (-2.17%) | 90,668,816 |
| 12 Dec 2023 | CNY | 6.85 | 6.92 | 6.77 | 6.91 | 6.91 | +0.05 (+0.73%) | 83,779,197 |
| 11 Dec 2023 | CNY | 6.87 | 6.91 | 6.67 | 6.86 | 6.86 | -0.01 (-0.15%) | 113,547,547 |
| 8 Dec 2023 | CNY | 6.79 | 6.97 | 6.76 | 6.87 | 6.87 | +0.09 (+1.33%) | 116,201,497 |
| 7 Dec 2023 | CNY | 6.76 | 6.82 | 6.71 | 6.78 | 6.78 | -0.03 (-0.44%) | 104,999,643 |
| 6 Dec 2023 | CNY | 7.05 | 7.09 | 6.81 | 6.81 | 6.81 | -0.25 (-3.54%) | 187,473,333 |
| 5 Dec 2023 | CNY | 7.18 | 7.21 | 7.05 | 7.06 | 7.06 | -0.14 (-1.94%) | 73,755,536 |
| 4 Dec 2023 | CNY | 7.18 | 7.29 | 7.17 | 7.2 | 7.2 | +0.02 (+0.28%) | 77,899,338 |
| 1 Dec 2023 | CNY | 7.18 | 7.23 | 7.13 | 7.18 | 7.18 | 0.0 (0.0%) | 98,164,655 |
| 30 Nov 2023 | CNY | 7.07 | 7.21 | 7.05 | 7.18 | 7.18 | +0.12 (+1.70%) | 154,368,132 |
| 29 Nov 2023 | CNY | 7.09 | 7.11 | 7.01 | 7.06 | 7.06 | -0.01 (-0.14%) | 101,349,510 |
| 28 Nov 2023 | CNY | 7.12 | 7.13 | 7.05 | 7.07 | 7.07 | -0.06 (-0.84%) | 85,311,276 |
| 27 Nov 2023 | CNY | 7.13 | 7.16 | 7.04 | 7.13 | 7.13 | +0.01 (+0.14%) | 85,257,795 |
| 24 Nov 2023 | CNY | 7.11 | 7.17 | 7.09 | 7.12 | 7.12 | +0.01 (+0.14%) | 52,717,602 |
| 23 Nov 2023 | CNY | 7.1 | 7.14 | 7.05 | 7.11 | 7.11 | -0.01 (-0.14%) | 60,476,278 |
| 22 Nov 2023 | CNY | 7.14 | 7.2 | 7.11 | 7.12 | 7.12 | -0.01 (-0.14%) | 57,726,017 |
| 21 Nov 2023 | CNY | 7.14 | 7.23 | 7.11 | 7.13 | 7.13 | +0.03 (+0.42%) | 95,362,948 |
| 20 Nov 2023 | CNY | 7.07 | 7.14 | 7.05 | 7.1 | 7.1 | +0.06 (+0.85%) | 84,335,958 |
| 17 Nov 2023 | CNY | 7.06 | 7.07 | 6.95 | 7.04 | 7.04 | -0.09 (-1.26%) | 108,065,708 |
| 16 Nov 2023 | CNY | 7.14 | 7.21 | 7.12 | 7.13 | 7.13 | -0.05 (-0.70%) | 50,110,679 |
| 15 Nov 2023 | CNY | 7.11 | 7.18 | 7.1 | 7.18 | 7.18 | +0.08 (+1.13%) | 83,414,343 |
| 14 Nov 2023 | CNY | 7.15 | 7.21 | 7.08 | 7.1 | 7.1 | -0.04 (-0.56%) | 69,723,886 |
