| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 6.23 | 6.37 | 6.22 | 6.29 | 6.29 | +0.08 (+1.29%) | 4,192,050 |
| 8 Jan 2024 | CNY | 6.33 | 6.35 | 6.21 | 6.21 | 6.21 | -0.12 (-1.90%) | 4,267,000 |
| 5 Jan 2024 | CNY | 6.43 | 6.47 | 6.27 | 6.33 | 6.33 | -0.1 (-1.56%) | 4,183,830 |
| 4 Jan 2024 | CNY | 6.44 | 6.46 | 6.38 | 6.43 | 6.43 | +0.02 (+0.31%) | 4,470,700 |
| 3 Jan 2024 | CNY | 6.38 | 6.46 | 6.35 | 6.41 | 6.41 | +0.02 (+0.31%) | 4,624,200 |
| 2 Jan 2024 | CNY | 6.31 | 6.43 | 6.31 | 6.39 | 6.39 | +0.08 (+1.27%) | 5,496,640 |
| 29 Dec 2023 | CNY | 6.22 | 6.35 | 6.22 | 6.31 | 6.31 | +0.07 (+1.12%) | 4,607,390 |
| 28 Dec 2023 | CNY | 6.06 | 6.28 | 6.03 | 6.24 | 6.24 | +0.18 (+2.97%) | 5,141,650 |
| 27 Dec 2023 | CNY | 6.02 | 6.11 | 5.96 | 6.06 | 6.06 | +0.05 (+0.83%) | 3,947,850 |
| 26 Dec 2023 | CNY | 6.05 | 6.15 | 5.98 | 6.01 | 6.01 | +0.02 (+0.33%) | 6,482,480 |
| 25 Dec 2023 | CNY | 6.14 | 6.14 | 5.96 | 5.99 | 5.99 | -0.11 (-1.80%) | 7,129,980 |
| 22 Dec 2023 | CNY | 6.24 | 6.28 | 6.07 | 6.1 | 6.1 | -0.17 (-2.71%) | 5,679,370 |
| 21 Dec 2023 | CNY | 6.12 | 6.28 | 6.03 | 6.27 | 6.27 | +0.11 (+1.79%) | 8,627,290 |
| 20 Dec 2023 | CNY | 6.18 | 6.29 | 6.15 | 6.16 | 6.16 | -0.01 (-0.16%) | 7,573,720 |
| 19 Dec 2023 | CNY | 6.26 | 6.3 | 6.03 | 6.17 | 6.17 | -0.09 (-1.44%) | 9,960,450 |
| 18 Dec 2023 | CNY | 6.49 | 6.52 | 6.24 | 6.26 | 6.26 | -0.23 (-3.54%) | 12,529,470 |
| 15 Dec 2023 | CNY | 6.49 | 6.54 | 6.32 | 6.49 | 6.49 | 0.0 (0.0%) | 21,710,500 |
| 14 Dec 2023 | CNY | 6.65 | 6.77 | 6.47 | 6.49 | 6.49 | -0.03 (-0.46%) | 40,703,950 |
| 13 Dec 2023 | CNY | 6.2 | 6.77 | 6.14 | 6.52 | 6.52 | +0.37 (+6.02%) | 41,202,870 |
| 12 Dec 2023 | CNY | 6.11 | 6.17 | 6.03 | 6.15 | 6.15 | +0.05 (+0.82%) | 3,718,660 |
| 11 Dec 2023 | CNY | 6.01 | 6.14 | 5.98 | 6.1 | 6.1 | +0.07 (+1.16%) | 4,524,000 |
| 8 Dec 2023 | CNY | 6.21 | 6.23 | 6.03 | 6.03 | 6.03 | -0.17 (-2.74%) | 4,933,150 |
| 7 Dec 2023 | CNY | 6.25 | 6.25 | 6.16 | 6.2 | 6.2 | -0.02 (-0.32%) | 2,871,850 |
| 6 Dec 2023 | CNY | 6.08 | 6.28 | 6.08 | 6.22 | 6.22 | +0.12 (+1.97%) | 4,171,700 |
| 5 Dec 2023 | CNY | 6.17 | 6.21 | 6.1 | 6.1 | 6.1 | -0.04 (-0.65%) | 2,810,100 |
| 4 Dec 2023 | CNY | 6.14 | 6.2 | 6.13 | 6.14 | 6.14 | 0.0 (0.0%) | 2,506,250 |
| 1 Dec 2023 | CNY | 6.11 | 6.17 | 6.08 | 6.14 | 6.14 | +0.03 (+0.49%) | 2,509,950 |
| 30 Nov 2023 | CNY | 6.15 | 6.18 | 6.06 | 6.11 | 6.11 | -0.03 (-0.49%) | 3,366,180 |
| 29 Nov 2023 | CNY | 6.19 | 6.23 | 6.13 | 6.14 | 6.14 | -0.06 (-0.97%) | 2,765,810 |
| 28 Nov 2023 | CNY | 6.18 | 6.23 | 6.14 | 6.2 | 6.2 | 0.0 (0.0%) | 3,405,990 |
