| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 6.51 | 6.54 | 6.46 | 6.52 | 6.52 | +0.02 (+0.31%) | 5,300,102 |
| 3 Jan 2024 | CNY | 6.48 | 6.52 | 6.45 | 6.5 | 6.5 | +0.02 (+0.31%) | 4,973,825 |
| 2 Jan 2024 | CNY | 6.48 | 6.55 | 6.44 | 6.48 | 6.48 | +0.01 (+0.15%) | 7,126,185 |
| 29 Dec 2023 | CNY | 6.46 | 6.49 | 6.42 | 6.47 | 6.47 | +0.01 (+0.15%) | 5,059,391 |
| 28 Dec 2023 | CNY | 6.49 | 6.5 | 6.42 | 6.46 | 6.46 | -0.01 (-0.15%) | 6,823,300 |
| 27 Dec 2023 | CNY | 6.39 | 6.49 | 6.35 | 6.47 | 6.47 | +0.11 (+1.73%) | 4,488,374 |
| 26 Dec 2023 | CNY | 6.43 | 6.51 | 6.35 | 6.36 | 6.36 | -0.08 (-1.24%) | 4,101,796 |
| 25 Dec 2023 | CNY | 6.44 | 6.48 | 6.35 | 6.44 | 6.44 | -0.05 (-0.77%) | 4,641,812 |
| 22 Dec 2023 | CNY | 6.54 | 6.57 | 6.44 | 6.49 | 6.49 | -0.06 (-0.92%) | 4,952,869 |
| 21 Dec 2023 | CNY | 6.56 | 6.59 | 6.42 | 6.55 | 6.55 | -0.04 (-0.61%) | 6,396,567 |
| 20 Dec 2023 | CNY | 6.69 | 6.69 | 6.57 | 6.59 | 6.59 | -0.08 (-1.20%) | 3,699,006 |
| 19 Dec 2023 | CNY | 6.72 | 6.74 | 6.6 | 6.67 | 6.67 | -0.03 (-0.45%) | 5,323,302 |
| 18 Dec 2023 | CNY | 6.81 | 6.81 | 6.69 | 6.7 | 6.7 | -0.09 (-1.33%) | 4,997,500 |
| 15 Dec 2023 | CNY | 6.86 | 6.9 | 6.75 | 6.79 | 6.79 | -0.06 (-0.88%) | 4,928,078 |
| 14 Dec 2023 | CNY | 6.8 | 6.89 | 6.78 | 6.85 | 6.85 | +0.06 (+0.88%) | 5,310,700 |
| 13 Dec 2023 | CNY | 6.86 | 6.89 | 6.79 | 6.79 | 6.79 | -0.04 (-0.59%) | 5,161,968 |
| 12 Dec 2023 | CNY | 6.91 | 6.92 | 6.8 | 6.83 | 6.83 | 0.0 (0.0%) | 6,466,847 |
| 11 Dec 2023 | CNY | 6.74 | 6.85 | 6.65 | 6.83 | 6.83 | +0.11 (+1.64%) | 6,464,842 |
| 8 Dec 2023 | CNY | 6.87 | 6.88 | 6.72 | 6.72 | 6.72 | -0.12 (-1.75%) | 4,954,143 |
| 7 Dec 2023 | CNY | 6.89 | 6.9 | 6.78 | 6.84 | 6.84 | -0.03 (-0.44%) | 4,898,100 |
| 6 Dec 2023 | CNY | 6.82 | 6.9 | 6.78 | 6.87 | 6.87 | +0.02 (+0.29%) | 6,941,472 |
| 5 Dec 2023 | CNY | 6.89 | 6.95 | 6.84 | 6.85 | 6.85 | -0.03 (-0.44%) | 6,209,443 |
| 4 Dec 2023 | CNY | 6.87 | 6.92 | 6.81 | 6.88 | 6.88 | +0.01 (+0.15%) | 6,646,933 |
| 1 Dec 2023 | CNY | 6.82 | 6.89 | 6.77 | 6.87 | 6.87 | +0.06 (+0.88%) | 6,990,400 |
| 30 Nov 2023 | CNY | 6.75 | 6.83 | 6.71 | 6.81 | 6.81 | +0.05 (+0.74%) | 6,179,775 |
| 29 Nov 2023 | CNY | 6.78 | 6.8 | 6.7 | 6.76 | 6.76 | -0.01 (-0.15%) | 3,963,400 |
| 28 Nov 2023 | CNY | 6.82 | 6.82 | 6.71 | 6.77 | 6.77 | -0.06 (-0.88%) | 5,938,394 |
| 27 Nov 2023 | CNY | 6.79 | 6.85 | 6.76 | 6.83 | 6.83 | +0.04 (+0.59%) | 6,573,300 |
| 24 Nov 2023 | CNY | 6.75 | 6.82 | 6.72 | 6.79 | 6.79 | +0.04 (+0.59%) | 6,485,827 |
| 23 Nov 2023 | CNY | 6.77 | 6.77 | 6.63 | 6.75 | 6.75 | -0.01 (-0.15%) | 6,125,596 |
