| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 6.9 | 6.95 | 6.8 | 6.9 | 6.9 | -0.01 (-0.14%) | 6,604,400 |
| 8 Jan 2024 | CNY | 7.23 | 7.23 | 6.89 | 6.91 | 6.91 | -0.21 (-2.95%) | 9,916,890 |
| 5 Jan 2024 | CNY | 7.32 | 7.38 | 7.09 | 7.12 | 7.12 | -0.23 (-3.13%) | 16,497,470 |
| 4 Jan 2024 | CNY | 6.96 | 7.58 | 6.91 | 7.35 | 7.35 | +0.4 (+5.76%) | 35,002,620 |
| 3 Jan 2024 | CNY | 6.95 | 7.01 | 6.84 | 6.95 | 6.95 | -0.01 (-0.14%) | 6,546,570 |
| 2 Jan 2024 | CNY | 6.8 | 7.03 | 6.78 | 6.96 | 6.96 | +0.17 (+2.50%) | 8,830,710 |
| 29 Dec 2023 | CNY | 6.73 | 6.85 | 6.69 | 6.79 | 6.79 | +0.05 (+0.74%) | 6,490,700 |
| 28 Dec 2023 | CNY | 6.65 | 6.79 | 6.63 | 6.74 | 6.74 | +0.03 (+0.45%) | 7,985,900 |
| 27 Dec 2023 | CNY | 6.47 | 6.74 | 6.44 | 6.71 | 6.71 | +0.24 (+3.71%) | 10,806,810 |
| 26 Dec 2023 | CNY | 6.49 | 6.59 | 6.46 | 6.47 | 6.47 | -0.04 (-0.61%) | 6,252,510 |
| 25 Dec 2023 | CNY | 6.6 | 6.62 | 6.41 | 6.51 | 6.51 | -0.12 (-1.81%) | 10,286,400 |
| 22 Dec 2023 | CNY | 6.81 | 6.84 | 6.6 | 6.63 | 6.63 | -0.22 (-3.21%) | 12,836,710 |
| 21 Dec 2023 | CNY | 6.8 | 6.9 | 6.68 | 6.85 | 6.85 | 0.0 (0.0%) | 12,648,530 |
| 20 Dec 2023 | CNY | 7.05 | 7.08 | 6.84 | 6.85 | 6.85 | -0.23 (-3.25%) | 16,851,200 |
| 19 Dec 2023 | CNY | 7.2 | 7.25 | 7.04 | 7.08 | 7.08 | -0.24 (-3.28%) | 18,807,470 |
| 18 Dec 2023 | CNY | 7.2 | 7.51 | 7.18 | 7.32 | 7.32 | +0.03 (+0.41%) | 29,430,980 |
| 15 Dec 2023 | CNY | 7.18 | 7.49 | 7.01 | 7.29 | 7.29 | +0.09 (+1.25%) | 35,932,130 |
| 14 Dec 2023 | CNY | 7.27 | 7.36 | 7.18 | 7.2 | 7.2 | -0.07 (-0.96%) | 25,794,440 |
| 13 Dec 2023 | CNY | 7.56 | 7.65 | 7.23 | 7.27 | 7.27 | -0.2 (-2.68%) | 44,883,480 |
| 12 Dec 2023 | CNY | 6.94 | 7.7 | 6.91 | 7.47 | 7.47 | +0.47 (+6.71%) | 66,260,720 |
| 11 Dec 2023 | CNY | 6.89 | 7.03 | 6.68 | 7 | 7 | +0.07 (+1.01%) | 18,723,640 |
| 8 Dec 2023 | CNY | 7.15 | 7.31 | 6.92 | 6.93 | 6.93 | -0.42 (-5.71%) | 31,192,230 |
| 7 Dec 2023 | CNY | 6.96 | 7.56 | 6.77 | 7.35 | 7.35 | +0.39 (+5.60%) | 40,348,120 |
| 6 Dec 2023 | CNY | 6.79 | 7.09 | 6.74 | 6.96 | 6.96 | +0.13 (+1.90%) | 16,079,490 |
| 5 Dec 2023 | CNY | 6.78 | 7.09 | 6.77 | 6.83 | 6.83 | +0.04 (+0.59%) | 14,267,970 |
| 4 Dec 2023 | CNY | 6.76 | 6.88 | 6.7 | 6.79 | 6.79 | +0.03 (+0.44%) | 4,084,520 |
| 1 Dec 2023 | CNY | 6.72 | 6.85 | 6.7 | 6.76 | 6.76 | +0.02 (+0.30%) | 4,508,050 |
| 30 Nov 2023 | CNY | 6.79 | 6.79 | 6.67 | 6.74 | 6.74 | +0.01 (+0.15%) | 4,221,300 |
| 29 Nov 2023 | CNY | 6.77 | 6.78 | 6.71 | 6.73 | 6.73 | -0.04 (-0.59%) | 3,257,810 |
| 28 Nov 2023 | CNY | 6.76 | 6.77 | 6.68 | 6.77 | 6.77 | 0.0 (0.0%) | 4,085,970 |
