| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 5.56 | 5.63 | 5.51 | 5.59 | 5.59 | +0.07 (+1.27%) | 10,450,200 |
| 8 Jan 2024 | CNY | 5.58 | 5.65 | 5.51 | 5.52 | 5.52 | -0.1 (-1.78%) | 9,634,300 |
| 5 Jan 2024 | CNY | 5.66 | 5.74 | 5.59 | 5.62 | 5.62 | -0.05 (-0.88%) | 11,116,300 |
| 4 Jan 2024 | CNY | 5.75 | 5.75 | 5.66 | 5.67 | 5.67 | -0.07 (-1.22%) | 9,360,140 |
| 3 Jan 2024 | CNY | 5.79 | 5.87 | 5.69 | 5.74 | 5.74 | -0.09 (-1.54%) | 12,141,200 |
| 2 Jan 2024 | CNY | 5.79 | 5.91 | 5.73 | 5.83 | 5.83 | +0.07 (+1.22%) | 14,418,900 |
| 29 Dec 2023 | CNY | 5.68 | 5.8 | 5.66 | 5.76 | 5.76 | +0.07 (+1.23%) | 15,180,750 |
| 28 Dec 2023 | CNY | 5.58 | 5.73 | 5.48 | 5.69 | 5.69 | +0.11 (+1.97%) | 17,107,600 |
| 27 Dec 2023 | CNY | 5.57 | 5.61 | 5.5 | 5.58 | 5.58 | +0.02 (+0.36%) | 14,800,270 |
| 26 Dec 2023 | CNY | 5.8 | 5.81 | 5.54 | 5.56 | 5.56 | -0.25 (-4.30%) | 26,326,300 |
| 25 Dec 2023 | CNY | 6.07 | 6.09 | 5.79 | 5.81 | 5.81 | -0.29 (-4.75%) | 30,594,800 |
| 22 Dec 2023 | CNY | 6.43 | 6.46 | 6.04 | 6.1 | 6.1 | -0.39 (-6.01%) | 45,880,430 |
| 21 Dec 2023 | CNY | 6.39 | 6.64 | 6.25 | 6.49 | 6.49 | -0.07 (-1.07%) | 62,691,890 |
| 20 Dec 2023 | CNY | 6.18 | 6.83 | 6.16 | 6.56 | 6.56 | +0.35 (+5.64%) | 85,823,960 |
| 19 Dec 2023 | CNY | 6.44 | 6.47 | 6.04 | 6.21 | 6.21 | -0.27 (-4.17%) | 40,097,130 |
| 18 Dec 2023 | CNY | 6.71 | 6.79 | 6.4 | 6.48 | 6.48 | -0.19 (-2.85%) | 40,535,800 |
| 15 Dec 2023 | CNY | 6.74 | 6.86 | 6.58 | 6.67 | 6.67 | -0.07 (-1.04%) | 55,608,310 |
| 14 Dec 2023 | CNY | 6.75 | 7.1 | 6.72 | 6.74 | 6.74 | -0.19 (-2.74%) | 88,102,130 |
| 13 Dec 2023 | CNY | 6.28 | 6.93 | 6.25 | 6.93 | 6.93 | +0.63 (+10%) | 76,592,410 |
| 12 Dec 2023 | CNY | 6.22 | 6.33 | 6.05 | 6.3 | 6.3 | +0.05 (+0.80%) | 35,723,490 |
| 11 Dec 2023 | CNY | 6.15 | 6.31 | 5.91 | 6.25 | 6.25 | -0.04 (-0.64%) | 39,967,600 |
| 8 Dec 2023 | CNY | 6.5 | 6.9 | 6.25 | 6.29 | 6.29 | -0.32 (-4.84%) | 54,149,790 |
| 7 Dec 2023 | CNY | 6.71 | 6.99 | 6.59 | 6.61 | 6.61 | -0.23 (-3.36%) | 59,227,240 |
| 6 Dec 2023 | CNY | 6.44 | 7.22 | 6.41 | 6.84 | 6.84 | +0.28 (+4.27%) | 81,768,050 |
| 5 Dec 2023 | CNY | 6.32 | 6.86 | 6.17 | 6.56 | 6.56 | +0.15 (+2.34%) | 61,673,080 |
| 4 Dec 2023 | CNY | 6.38 | 6.47 | 6.25 | 6.41 | 6.41 | +0.03 (+0.47%) | 40,986,930 |
| 1 Dec 2023 | CNY | 6.3 | 6.51 | 6.16 | 6.38 | 6.38 | +0.05 (+0.79%) | 59,453,710 |
| 30 Nov 2023 | CNY | 6.02 | 6.67 | 5.99 | 6.33 | 6.33 | +0.27 (+4.46%) | 72,666,180 |
| 29 Nov 2023 | CNY | 6.11 | 6.23 | 6 | 6.06 | 6.06 | -0.1 (-1.62%) | 26,297,820 |
| 28 Nov 2023 | CNY | 5.93 | 6.31 | 5.91 | 6.16 | 6.16 | +0.24 (+4.05%) | 45,552,390 |
