| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 5.2 | 5.2 | 5.1 | 5.12 | 5.12 | -0.05 (-0.97%) | 10,699,500 |
| 21 Dec 2023 | CNY | 5.2 | 5.21 | 5.07 | 5.17 | 5.17 | -0.03 (-0.58%) | 14,682,359 |
| 20 Dec 2023 | CNY | 5.32 | 5.37 | 5.18 | 5.2 | 5.2 | -0.09 (-1.70%) | 12,759,800 |
| 19 Dec 2023 | CNY | 5.3 | 5.35 | 5.25 | 5.29 | 5.29 | +0.01 (+0.19%) | 11,043,097 |
| 18 Dec 2023 | CNY | 5.37 | 5.39 | 5.27 | 5.28 | 5.28 | -0.08 (-1.49%) | 11,628,442 |
| 15 Dec 2023 | CNY | 5.38 | 5.41 | 5.34 | 5.36 | 5.36 | -0.02 (-0.37%) | 10,720,600 |
| 14 Dec 2023 | CNY | 5.46 | 5.46 | 5.37 | 5.38 | 5.38 | -0.05 (-0.92%) | 9,444,896 |
| 13 Dec 2023 | CNY | 5.42 | 5.52 | 5.4 | 5.43 | 5.43 | 0.0 (0.0%) | 11,104,120 |
| 12 Dec 2023 | CNY | 5.42 | 5.47 | 5.38 | 5.43 | 5.43 | -0.04 (-0.73%) | 11,420,503 |
| 11 Dec 2023 | CNY | 5.35 | 5.48 | 5.3 | 5.47 | 5.47 | +0.12 (+2.24%) | 15,934,500 |
| 8 Dec 2023 | CNY | 5.49 | 5.53 | 5.35 | 5.35 | 5.35 | -0.16 (-2.90%) | 16,326,427 |
| 7 Dec 2023 | CNY | 5.52 | 5.55 | 5.46 | 5.51 | 5.51 | -0.04 (-0.72%) | 14,687,946 |
| 6 Dec 2023 | CNY | 5.57 | 5.7 | 5.51 | 5.55 | 5.55 | -0.01 (-0.18%) | 16,114,983 |
| 5 Dec 2023 | CNY | 5.64 | 5.66 | 5.56 | 5.56 | 5.56 | -0.09 (-1.59%) | 13,515,474 |
| 4 Dec 2023 | CNY | 5.62 | 5.69 | 5.59 | 5.65 | 5.65 | +0.03 (+0.53%) | 17,208,900 |
| 1 Dec 2023 | CNY | 5.68 | 5.69 | 5.6 | 5.62 | 5.62 | -0.08 (-1.40%) | 15,470,800 |
| 30 Nov 2023 | CNY | 5.75 | 5.75 | 5.62 | 5.7 | 5.7 | -0.06 (-1.04%) | 18,211,400 |
| 29 Nov 2023 | CNY | 5.76 | 5.81 | 5.66 | 5.76 | 5.76 | 0.0 (0.0%) | 24,143,316 |
| 28 Nov 2023 | CNY | 5.62 | 5.77 | 5.58 | 5.76 | 5.76 | +0.12 (+2.13%) | 28,313,958 |
| 27 Nov 2023 | CNY | 5.58 | 5.71 | 5.52 | 5.64 | 5.64 | +0.02 (+0.36%) | 24,376,427 |
| 24 Nov 2023 | CNY | 5.71 | 5.74 | 5.58 | 5.62 | 5.62 | -0.05 (-0.88%) | 26,985,273 |
| 23 Nov 2023 | CNY | 5.58 | 5.72 | 5.44 | 5.67 | 5.67 | +0.07 (+1.25%) | 39,089,724 |
| 22 Nov 2023 | CNY | 5.8 | 5.8 | 5.6 | 5.6 | 5.6 | -0.21 (-3.61%) | 47,870,760 |
| 21 Nov 2023 | CNY | 5.95 | 6.13 | 5.77 | 5.81 | 5.81 | -0.13 (-2.19%) | 73,792,266 |
| 20 Nov 2023 | CNY | 5.8 | 6 | 5.67 | 5.94 | 5.94 | -0.01 (-0.17%) | 111,135,475 |
| 17 Nov 2023 | CNY | 5.39 | 5.95 | 5.39 | 5.95 | 5.95 | +0.54 (+9.98%) | 96,904,347 |
| 16 Nov 2023 | CNY | 5.44 | 5.51 | 5.4 | 5.41 | 5.41 | 0.0 (0.0%) | 14,887,400 |
| 15 Nov 2023 | CNY | 5.37 | 5.43 | 5.34 | 5.41 | 5.41 | +0.04 (+0.74%) | 22,651,263 |
| 14 Nov 2023 | CNY | 5.37 | 5.47 | 5.32 | 5.37 | 5.37 | +0.01 (+0.19%) | 21,617,258 |
| 13 Nov 2023 | CNY | 5.3 | 5.39 | 5.29 | 5.36 | 5.36 | +0.05 (+0.94%) | 10,203,350 |
