| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 5.37 | 5.38 | 5.32 | 5.33 | 5.33 | -0.03 (-0.56%) | 20,352,304 |
| 12 Dec 2023 | CNY | 5.26 | 5.37 | 5.23 | 5.36 | 5.36 | +0.09 (+1.71%) | 33,585,130 |
| 11 Dec 2023 | CNY | 5.29 | 5.3 | 5.17 | 5.27 | 5.27 | -0.04 (-0.75%) | 43,562,260 |
| 8 Dec 2023 | CNY | 5.28 | 5.38 | 5.24 | 5.31 | 5.31 | +0.03 (+0.57%) | 38,772,597 |
| 7 Dec 2023 | CNY | 5.25 | 5.29 | 5.19 | 5.28 | 5.28 | +0.04 (+0.76%) | 35,378,846 |
| 6 Dec 2023 | CNY | 5.31 | 5.34 | 5.19 | 5.24 | 5.24 | -0.07 (-1.32%) | 36,878,461 |
| 5 Dec 2023 | CNY | 5.41 | 5.42 | 5.31 | 5.31 | 5.31 | -0.1 (-1.85%) | 27,063,024 |
| 4 Dec 2023 | CNY | 5.46 | 5.51 | 5.41 | 5.41 | 5.41 | -0.05 (-0.92%) | 21,775,200 |
| 1 Dec 2023 | CNY | 5.39 | 5.48 | 5.37 | 5.46 | 5.46 | +0.07 (+1.30%) | 35,681,880 |
| 30 Nov 2023 | CNY | 5.35 | 5.43 | 5.33 | 5.39 | 5.39 | +0.06 (+1.13%) | 29,499,342 |
| 29 Nov 2023 | CNY | 5.41 | 5.44 | 5.32 | 5.33 | 5.33 | -0.08 (-1.48%) | 34,660,611 |
| 28 Nov 2023 | CNY | 5.42 | 5.42 | 5.38 | 5.41 | 5.41 | +0.01 (+0.19%) | 26,321,458 |
| 27 Nov 2023 | CNY | 5.46 | 5.47 | 5.37 | 5.4 | 5.4 | -0.05 (-0.92%) | 25,606,960 |
| 24 Nov 2023 | CNY | 5.45 | 5.48 | 5.43 | 5.45 | 5.45 | 0.0 (0.0%) | 18,899,193 |
| 23 Nov 2023 | CNY | 5.46 | 5.48 | 5.43 | 5.45 | 5.45 | 0.0 (0.0%) | 15,849,162 |
| 22 Nov 2023 | CNY | 5.45 | 5.5 | 5.44 | 5.45 | 5.45 | -0.02 (-0.37%) | 20,605,655 |
| 21 Nov 2023 | CNY | 5.43 | 5.49 | 5.42 | 5.47 | 5.47 | +0.05 (+0.92%) | 29,528,726 |
| 20 Nov 2023 | CNY | 5.41 | 5.43 | 5.37 | 5.42 | 5.42 | +0.02 (+0.37%) | 14,997,284 |
| 17 Nov 2023 | CNY | 5.43 | 5.46 | 5.39 | 5.4 | 5.4 | -0.04 (-0.74%) | 22,059,701 |
| 16 Nov 2023 | CNY | 5.44 | 5.48 | 5.42 | 5.44 | 5.44 | -0.01 (-0.18%) | 18,351,288 |
| 15 Nov 2023 | CNY | 5.44 | 5.46 | 5.41 | 5.45 | 5.45 | +0.05 (+0.93%) | 24,621,209 |
| 14 Nov 2023 | CNY | 5.4 | 5.45 | 5.38 | 5.4 | 5.4 | +0.01 (+0.19%) | 24,530,974 |
| 13 Nov 2023 | CNY | 5.39 | 5.41 | 5.33 | 5.39 | 5.39 | -0.01 (-0.19%) | 26,392,822 |
| 10 Nov 2023 | CNY | 5.43 | 5.49 | 5.39 | 5.4 | 5.4 | -0.04 (-0.74%) | 25,249,722 |
| 9 Nov 2023 | CNY | 5.39 | 5.45 | 5.37 | 5.44 | 5.44 | +0.06 (+1.12%) | 30,574,856 |
| 8 Nov 2023 | CNY | 5.4 | 5.43 | 5.37 | 5.38 | 5.38 | -0.04 (-0.74%) | 22,867,876 |
| 7 Nov 2023 | CNY | 5.39 | 5.44 | 5.38 | 5.42 | 5.42 | +0.01 (+0.18%) | 28,280,562 |
| 6 Nov 2023 | CNY | 5.46 | 5.48 | 5.36 | 5.41 | 5.41 | -0.04 (-0.73%) | 51,773,486 |
| 3 Nov 2023 | CNY | 5.5 | 5.5 | 5.44 | 5.45 | 5.45 | -0.05 (-0.91%) | 31,336,793 |
| 2 Nov 2023 | CNY | 5.42 | 5.54 | 5.41 | 5.5 | 5.5 | +0.08 (+1.48%) | 38,047,016 |
