| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 6.68 | 6.76 | 6.65 | 6.68 | 6.68 | -0.01 (-0.15%) | 3,281,700 |
| 8 Jan 2024 | CNY | 6.75 | 6.8 | 6.68 | 6.69 | 6.69 | -0.15 (-2.19%) | 2,828,300 |
| 5 Jan 2024 | CNY | 6.93 | 6.95 | 6.8 | 6.84 | 6.84 | -0.12 (-1.72%) | 3,251,960 |
| 4 Jan 2024 | CNY | 6.89 | 6.99 | 6.88 | 6.96 | 6.96 | +0.05 (+0.72%) | 4,242,380 |
| 3 Jan 2024 | CNY | 6.89 | 6.94 | 6.87 | 6.91 | 6.91 | 0.0 (0.0%) | 2,770,920 |
| 2 Jan 2024 | CNY | 6.87 | 6.94 | 6.84 | 6.91 | 6.91 | +0.07 (+1.02%) | 3,761,690 |
| 29 Dec 2023 | CNY | 6.85 | 6.87 | 6.81 | 6.84 | 6.84 | -0.01 (-0.15%) | 2,819,980 |
| 28 Dec 2023 | CNY | 6.76 | 6.86 | 6.71 | 6.85 | 6.85 | +0.08 (+1.18%) | 3,278,060 |
| 27 Dec 2023 | CNY | 6.68 | 6.77 | 6.61 | 6.77 | 6.77 | +0.13 (+1.96%) | 3,600,520 |
| 26 Dec 2023 | CNY | 6.74 | 6.76 | 6.61 | 6.64 | 6.64 | -0.09 (-1.34%) | 3,333,630 |
| 25 Dec 2023 | CNY | 6.83 | 6.84 | 6.71 | 6.73 | 6.73 | -0.11 (-1.61%) | 3,180,190 |
| 22 Dec 2023 | CNY | 6.95 | 6.96 | 6.8 | 6.84 | 6.84 | -0.13 (-1.87%) | 5,157,140 |
| 21 Dec 2023 | CNY | 6.8 | 7.17 | 6.71 | 6.97 | 6.97 | +0.17 (+2.50%) | 7,120,730 |
| 20 Dec 2023 | CNY | 6.87 | 6.88 | 6.78 | 6.8 | 6.8 | -0.07 (-1.02%) | 2,890,200 |
| 19 Dec 2023 | CNY | 6.9 | 6.92 | 6.8 | 6.87 | 6.87 | -0.04 (-0.58%) | 3,906,970 |
| 18 Dec 2023 | CNY | 7.04 | 7.08 | 6.89 | 6.91 | 6.91 | -0.14 (-1.99%) | 3,949,890 |
| 15 Dec 2023 | CNY | 7.05 | 7.1 | 7.02 | 7.05 | 7.05 | 0.0 (0.0%) | 2,728,800 |
| 14 Dec 2023 | CNY | 7.03 | 7.1 | 7.01 | 7.05 | 7.05 | +0.02 (+0.28%) | 3,145,970 |
| 13 Dec 2023 | CNY | 7.09 | 7.14 | 7.01 | 7.03 | 7.03 | -0.06 (-0.85%) | 4,116,590 |
| 12 Dec 2023 | CNY | 7.07 | 7.11 | 7 | 7.09 | 7.09 | +0.01 (+0.14%) | 3,575,200 |
| 11 Dec 2023 | CNY | 6.98 | 7.09 | 6.9 | 7.08 | 7.08 | -0.01 (-0.14%) | 6,453,000 |
| 8 Dec 2023 | CNY | 7.38 | 7.38 | 7.08 | 7.09 | 7.09 | -0.3 (-4.06%) | 9,657,500 |
| 7 Dec 2023 | CNY | 7.31 | 7.41 | 7.19 | 7.39 | 7.39 | +0.05 (+0.68%) | 6,650,220 |
| 6 Dec 2023 | CNY | 7.23 | 7.38 | 7.19 | 7.34 | 7.34 | +0.08 (+1.10%) | 5,368,000 |
| 5 Dec 2023 | CNY | 7.27 | 7.37 | 7.26 | 7.26 | 7.26 | -0.01 (-0.14%) | 6,704,600 |
| 4 Dec 2023 | CNY | 7.27 | 7.33 | 7.23 | 7.27 | 7.27 | 0.0 (0.0%) | 4,110,500 |
| 1 Dec 2023 | CNY | 7.29 | 7.33 | 7.26 | 7.27 | 7.27 | -0.03 (-0.41%) | 3,372,980 |
| 30 Nov 2023 | CNY | 7.35 | 7.35 | 7.25 | 7.3 | 7.3 | -0.01 (-0.14%) | 5,755,500 |
| 29 Nov 2023 | CNY | 7.29 | 7.37 | 7.27 | 7.31 | 7.31 | +0.01 (+0.14%) | 5,287,970 |
| 28 Nov 2023 | CNY | 7.25 | 7.33 | 7.19 | 7.3 | 7.3 | +0.04 (+0.55%) | 3,977,190 |
