| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 4.92 | 5.1 | 4.84 | 4.85 | 4.85 | -0.24 (-4.72%) | 56,104,466 |
| 25 Dec 2023 | CNY | 5.59 | 5.59 | 5.09 | 5.09 | 5.09 | -0.57 (-10.07%) | 51,036,757 |
| 22 Dec 2023 | CNY | 6.63 | 6.63 | 5.5 | 5.66 | 5.66 | -0.37 (-6.14%) | 98,485,199 |
| 21 Dec 2023 | CNY | 5.43 | 6.03 | 5.32 | 6.03 | 6.03 | +0.55 (+10.04%) | 41,197,206 |
| 20 Dec 2023 | CNY | 5.73 | 5.73 | 5.45 | 5.48 | 5.48 | -0.26 (-4.53%) | 27,786,520 |
| 19 Dec 2023 | CNY | 5.61 | 6 | 5.52 | 5.74 | 5.74 | +0.18 (+3.24%) | 43,777,397 |
| 18 Dec 2023 | CNY | 5.67 | 5.75 | 5.48 | 5.56 | 5.56 | -0.11 (-1.94%) | 36,906,305 |
| 15 Dec 2023 | CNY | 5.46 | 5.95 | 5.32 | 5.67 | 5.67 | +0.25 (+4.61%) | 47,591,077 |
| 14 Dec 2023 | CNY | 5.33 | 5.85 | 5.2 | 5.42 | 5.42 | -0.02 (-0.37%) | 38,174,417 |
| 13 Dec 2023 | CNY | 5.28 | 5.52 | 5.23 | 5.44 | 5.44 | +0.19 (+3.62%) | 17,845,801 |
| 12 Dec 2023 | CNY | 5.23 | 5.35 | 5.09 | 5.25 | 5.25 | +0.06 (+1.16%) | 10,607,280 |
| 11 Dec 2023 | CNY | 4.94 | 5.21 | 4.91 | 5.19 | 5.19 | +0.24 (+4.85%) | 14,865,360 |
| 8 Dec 2023 | CNY | 5.08 | 5.12 | 4.93 | 4.95 | 4.95 | -0.17 (-3.32%) | 11,013,687 |
| 7 Dec 2023 | CNY | 5.06 | 5.19 | 5.04 | 5.12 | 5.12 | -0.07 (-1.35%) | 12,400,650 |
| 6 Dec 2023 | CNY | 5.14 | 5.22 | 5.1 | 5.19 | 5.19 | 0.0 (0.0%) | 8,995,900 |
| 5 Dec 2023 | CNY | 5.29 | 5.29 | 5.14 | 5.19 | 5.19 | -0.1 (-1.89%) | 8,009,400 |
| 4 Dec 2023 | CNY | 5.25 | 5.36 | 5.21 | 5.29 | 5.29 | +0.07 (+1.34%) | 11,055,869 |
| 1 Dec 2023 | CNY | 5.06 | 5.27 | 5.04 | 5.22 | 5.22 | +0.12 (+2.35%) | 14,384,400 |
| 30 Nov 2023 | CNY | 5.02 | 5.12 | 5.01 | 5.1 | 5.1 | +0.08 (+1.59%) | 7,708,300 |
| 29 Nov 2023 | CNY | 5.07 | 5.11 | 4.99 | 5.02 | 5.02 | -0.05 (-0.99%) | 7,330,988 |
| 28 Nov 2023 | CNY | 5 | 5.12 | 4.99 | 5.07 | 5.07 | +0.07 (+1.40%) | 9,545,100 |
| 27 Nov 2023 | CNY | 5.02 | 5.04 | 4.92 | 5 | 5 | 0.0 (0.0%) | 9,251,340 |
| 24 Nov 2023 | CNY | 5.06 | 5.18 | 4.96 | 5 | 5 | -0.06 (-1.19%) | 13,365,220 |
| 23 Nov 2023 | CNY | 5.17 | 5.2 | 5.04 | 5.06 | 5.06 | -0.19 (-3.62%) | 16,673,700 |
| 22 Nov 2023 | CNY | 5.09 | 5.31 | 5.07 | 5.25 | 5.25 | +0.14 (+2.74%) | 22,871,580 |
| 21 Nov 2023 | CNY | 5.12 | 5.19 | 5.07 | 5.11 | 5.11 | +0.05 (+0.99%) | 12,934,300 |
| 20 Nov 2023 | CNY | 5.01 | 5.08 | 4.98 | 5.06 | 5.06 | +0.02 (+0.40%) | 11,637,660 |
| 17 Nov 2023 | CNY | 5.12 | 5.18 | 5 | 5.04 | 5.04 | -0.05 (-0.98%) | 19,810,640 |
| 16 Nov 2023 | CNY | 4.95 | 5.12 | 4.89 | 5.09 | 5.09 | +0.16 (+3.25%) | 15,818,718 |
| 15 Nov 2023 | CNY | 4.94 | 4.98 | 4.89 | 4.93 | 4.93 | +0.01 (+0.20%) | 8,887,980 |
