| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2023 | CNY | 7.35 | 7.42 | 7.34 | 7.37 | 7.37 | +0.05 (+0.68%) | 66,370,778 |
| 19 Dec 2023 | CNY | 7.35 | 7.37 | 7.28 | 7.32 | 7.32 | -0.03 (-0.41%) | 51,981,204 |
| 18 Dec 2023 | CNY | 7.19 | 7.38 | 7.15 | 7.35 | 7.35 | +0.15 (+2.08%) | 84,925,679 |
| 15 Dec 2023 | CNY | 7.29 | 7.32 | 7.18 | 7.2 | 7.2 | -0.09 (-1.23%) | 42,490,807 |
| 14 Dec 2023 | CNY | 7.32 | 7.34 | 7.24 | 7.29 | 7.29 | -0.01 (-0.14%) | 48,263,899 |
| 13 Dec 2023 | CNY | 7.34 | 7.37 | 7.28 | 7.3 | 7.3 | -0.04 (-0.54%) | 48,539,304 |
| 12 Dec 2023 | CNY | 7.17 | 7.36 | 7.16 | 7.34 | 7.34 | +0.16 (+2.23%) | 87,705,941 |
| 11 Dec 2023 | CNY | 7.03 | 7.18 | 6.99 | 7.18 | 7.18 | +0.14 (+1.99%) | 80,405,547 |
| 8 Dec 2023 | CNY | 6.99 | 7.05 | 6.93 | 7.04 | 7.04 | +0.06 (+0.86%) | 44,992,085 |
| 7 Dec 2023 | CNY | 6.95 | 7.02 | 6.94 | 6.98 | 6.98 | +0.02 (+0.29%) | 36,993,188 |
| 6 Dec 2023 | CNY | 7.01 | 7.02 | 6.87 | 6.96 | 6.96 | -0.07 (-1.00%) | 53,323,265 |
| 5 Dec 2023 | CNY | 7.1 | 7.14 | 7.02 | 7.03 | 7.03 | -0.08 (-1.13%) | 48,802,787 |
| 4 Dec 2023 | CNY | 7.1 | 7.13 | 7.06 | 7.11 | 7.11 | +0.01 (+0.14%) | 38,670,968 |
| 1 Dec 2023 | CNY | 7.01 | 7.1 | 7.01 | 7.1 | 7.1 | +0.07 (+1.00%) | 60,412,055 |
| 30 Nov 2023 | CNY | 6.91 | 7.03 | 6.89 | 7.03 | 7.03 | +0.14 (+2.03%) | 86,633,630 |
| 29 Nov 2023 | CNY | 6.95 | 7.02 | 6.88 | 6.89 | 6.89 | -0.08 (-1.15%) | 73,157,823 |
| 28 Nov 2023 | CNY | 7.01 | 7.02 | 6.93 | 6.97 | 6.97 | -0.05 (-0.71%) | 40,984,590 |
| 27 Nov 2023 | CNY | 6.99 | 7.06 | 6.93 | 7.02 | 7.02 | +0.03 (+0.43%) | 59,617,598 |
| 24 Nov 2023 | CNY | 7.02 | 7.08 | 6.98 | 6.99 | 6.99 | -0.02 (-0.29%) | 45,267,041 |
| 23 Nov 2023 | CNY | 7.03 | 7.05 | 6.98 | 7.01 | 7.01 | -0.02 (-0.28%) | 39,710,867 |
| 22 Nov 2023 | CNY | 7.08 | 7.09 | 7.03 | 7.03 | 7.03 | -0.05 (-0.71%) | 38,436,174 |
| 21 Nov 2023 | CNY | 7.07 | 7.12 | 7.06 | 7.08 | 7.08 | +0.01 (+0.14%) | 31,397,259 |
| 20 Nov 2023 | CNY | 7.06 | 7.14 | 7.03 | 7.07 | 7.07 | +0.01 (+0.14%) | 45,550,278 |
| 17 Nov 2023 | CNY | 7.12 | 7.14 | 7.06 | 7.06 | 7.06 | -0.05 (-0.70%) | 40,530,111 |
| 16 Nov 2023 | CNY | 7.12 | 7.16 | 7.08 | 7.11 | 7.11 | -0.02 (-0.28%) | 41,447,877 |
| 15 Nov 2023 | CNY | 7.17 | 7.19 | 7.09 | 7.13 | 7.13 | -0.02 (-0.28%) | 51,589,222 |
| 14 Nov 2023 | CNY | 7.14 | 7.21 | 7.12 | 7.15 | 7.15 | +0.01 (+0.14%) | 51,299,426 |
| 13 Nov 2023 | CNY | 7.27 | 7.28 | 7.12 | 7.14 | 7.14 | -0.12 (-1.65%) | 69,956,562 |
| 10 Nov 2023 | CNY | 7.21 | 7.28 | 7.15 | 7.26 | 7.26 | +0.03 (+0.41%) | 41,215,766 |
| 9 Nov 2023 | CNY | 7.21 | 7.28 | 7.18 | 7.23 | 7.23 | +0.01 (+0.14%) | 39,468,922 |
