| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 5.46 | 5.5 | 5.37 | 5.39 | 5.39 | -0.04 (-0.74%) | 2,159,944 |
| 21 Dec 2023 | CNY | 5.46 | 5.47 | 5.34 | 5.43 | 5.43 | -0.04 (-0.73%) | 2,351,144 |
| 20 Dec 2023 | CNY | 5.51 | 5.56 | 5.44 | 5.47 | 5.47 | -0.03 (-0.55%) | 1,904,328 |
| 19 Dec 2023 | CNY | 5.6 | 5.7 | 5.42 | 5.5 | 5.5 | -0.08 (-1.43%) | 3,429,892 |
| 18 Dec 2023 | CNY | 5.55 | 5.61 | 5.45 | 5.58 | 5.58 | +0.05 (+0.90%) | 4,018,436 |
| 15 Dec 2023 | CNY | 5.59 | 5.6 | 5.49 | 5.53 | 5.53 | +0.01 (+0.18%) | 3,800,322 |
| 14 Dec 2023 | CNY | 5.65 | 5.68 | 5.51 | 5.52 | 5.52 | -0.13 (-2.30%) | 2,876,344 |
| 13 Dec 2023 | CNY | 5.62 | 5.74 | 5.57 | 5.65 | 5.65 | +0.03 (+0.53%) | 2,447,606 |
| 12 Dec 2023 | CNY | 5.64 | 5.68 | 5.58 | 5.62 | 5.62 | +0.02 (+0.36%) | 2,671,723 |
| 11 Dec 2023 | CNY | 5.57 | 5.64 | 5.52 | 5.6 | 5.6 | +0.05 (+0.90%) | 2,894,387 |
| 8 Dec 2023 | CNY | 5.62 | 5.65 | 5.55 | 5.55 | 5.55 | -0.08 (-1.42%) | 2,677,272 |
| 7 Dec 2023 | CNY | 5.68 | 5.71 | 5.6 | 5.63 | 5.63 | -0.05 (-0.88%) | 2,214,848 |
| 6 Dec 2023 | CNY | 5.67 | 5.75 | 5.59 | 5.68 | 5.68 | +0.02 (+0.35%) | 2,862,600 |
| 5 Dec 2023 | CNY | 5.64 | 5.74 | 5.62 | 5.66 | 5.66 | -0.03 (-0.53%) | 2,473,612 |
| 4 Dec 2023 | CNY | 5.72 | 5.8 | 5.63 | 5.69 | 5.69 | -0.01 (-0.18%) | 3,983,078 |
| 1 Dec 2023 | CNY | 5.77 | 5.8 | 5.69 | 5.7 | 5.7 | -0.07 (-1.21%) | 2,124,022 |
| 30 Nov 2023 | CNY | 5.72 | 5.78 | 5.65 | 5.77 | 5.77 | +0.08 (+1.41%) | 2,861,246 |
| 29 Nov 2023 | CNY | 5.78 | 5.79 | 5.69 | 5.69 | 5.69 | -0.1 (-1.73%) | 2,662,648 |
| 28 Nov 2023 | CNY | 5.72 | 5.81 | 5.62 | 5.79 | 5.79 | +0.02 (+0.35%) | 4,634,761 |
| 27 Nov 2023 | CNY | 5.89 | 5.96 | 5.76 | 5.77 | 5.77 | -0.12 (-2.04%) | 4,200,700 |
| 24 Nov 2023 | CNY | 5.81 | 5.96 | 5.76 | 5.89 | 5.89 | +0.09 (+1.55%) | 4,942,842 |
| 23 Nov 2023 | CNY | 5.69 | 5.84 | 5.66 | 5.8 | 5.8 | +0.12 (+2.11%) | 5,068,780 |
| 22 Nov 2023 | CNY | 5.73 | 5.77 | 5.68 | 5.68 | 5.68 | -0.07 (-1.22%) | 2,156,474 |
| 21 Nov 2023 | CNY | 5.7 | 5.81 | 5.63 | 5.75 | 5.75 | +0.05 (+0.88%) | 3,377,570 |
| 20 Nov 2023 | CNY | 5.73 | 5.75 | 5.67 | 5.7 | 5.7 | -0.04 (-0.70%) | 3,441,545 |
| 17 Nov 2023 | CNY | 5.55 | 5.76 | 5.55 | 5.74 | 5.74 | +0.15 (+2.68%) | 4,683,084 |
| 16 Nov 2023 | CNY | 5.57 | 5.65 | 5.53 | 5.59 | 5.59 | -0.03 (-0.53%) | 3,228,232 |
| 15 Nov 2023 | CNY | 5.68 | 5.69 | 5.56 | 5.62 | 5.62 | -0.04 (-0.71%) | 3,039,900 |
| 14 Nov 2023 | CNY | 5.72 | 5.77 | 5.63 | 5.66 | 5.66 | -0.04 (-0.70%) | 3,775,370 |
| 13 Nov 2023 | CNY | 5.77 | 5.89 | 5.66 | 5.7 | 5.7 | -0.04 (-0.70%) | 7,901,172 |
