| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 4.64 | 4.76 | 4.64 | 4.69 | 4.69 | +0.04 (+0.86%) | 26,618,550 |
| 8 Jan 2024 | CNY | 4.68 | 4.73 | 4.64 | 4.65 | 4.65 | -0.08 (-1.69%) | 34,035,800 |
| 5 Jan 2024 | CNY | 4.87 | 4.99 | 4.71 | 4.73 | 4.73 | -0.11 (-2.27%) | 55,732,400 |
| 4 Jan 2024 | CNY | 4.81 | 4.93 | 4.81 | 4.84 | 4.84 | 0.0 (0.0%) | 37,251,050 |
| 3 Jan 2024 | CNY | 4.85 | 4.94 | 4.81 | 4.84 | 4.84 | -0.04 (-0.82%) | 33,347,580 |
| 2 Jan 2024 | CNY | 4.93 | 5.01 | 4.88 | 4.88 | 4.88 | -0.03 (-0.61%) | 51,692,670 |
| 29 Dec 2023 | CNY | 4.85 | 4.95 | 4.84 | 4.91 | 4.91 | +0.02 (+0.41%) | 42,608,300 |
| 28 Dec 2023 | CNY | 4.83 | 4.93 | 4.8 | 4.89 | 4.89 | +0.04 (+0.82%) | 41,538,210 |
| 27 Dec 2023 | CNY | 4.82 | 4.88 | 4.78 | 4.85 | 4.85 | -0.01 (-0.21%) | 35,161,820 |
| 26 Dec 2023 | CNY | 5.03 | 5.04 | 4.83 | 4.86 | 4.86 | -0.16 (-3.19%) | 46,941,050 |
| 25 Dec 2023 | CNY | 4.9 | 5.18 | 4.83 | 5.02 | 5.02 | +0.14 (+2.87%) | 75,036,820 |
| 22 Dec 2023 | CNY | 4.98 | 4.99 | 4.83 | 4.88 | 4.88 | -0.07 (-1.41%) | 27,730,730 |
| 21 Dec 2023 | CNY | 4.9 | 4.99 | 4.85 | 4.95 | 4.95 | +0.02 (+0.41%) | 31,883,710 |
| 20 Dec 2023 | CNY | 5.05 | 5.13 | 4.91 | 4.93 | 4.93 | -0.12 (-2.38%) | 31,243,130 |
| 19 Dec 2023 | CNY | 5.08 | 5.13 | 5 | 5.05 | 5.05 | -0.06 (-1.17%) | 36,270,640 |
| 18 Dec 2023 | CNY | 5.19 | 5.22 | 5.07 | 5.11 | 5.11 | -0.08 (-1.54%) | 45,727,920 |
| 15 Dec 2023 | CNY | 5.32 | 5.32 | 5.15 | 5.19 | 5.19 | -0.11 (-2.08%) | 41,110,740 |
| 14 Dec 2023 | CNY | 5.45 | 5.49 | 5.25 | 5.3 | 5.3 | -0.09 (-1.67%) | 42,736,240 |
| 13 Dec 2023 | CNY | 5.48 | 5.57 | 5.39 | 5.39 | 5.39 | -0.1 (-1.82%) | 42,940,910 |
| 12 Dec 2023 | CNY | 5.45 | 5.53 | 5.42 | 5.49 | 5.49 | +0.03 (+0.55%) | 37,726,410 |
| 11 Dec 2023 | CNY | 5.49 | 5.5 | 5.37 | 5.46 | 5.46 | -0.04 (-0.73%) | 48,232,730 |
| 8 Dec 2023 | CNY | 5.63 | 5.64 | 5.46 | 5.5 | 5.5 | -0.08 (-1.43%) | 50,310,460 |
| 7 Dec 2023 | CNY | 5.68 | 5.68 | 5.49 | 5.58 | 5.58 | -0.15 (-2.62%) | 69,118,940 |
| 6 Dec 2023 | CNY | 5.68 | 5.82 | 5.61 | 5.73 | 5.73 | +0.01 (+0.17%) | 61,163,460 |
| 5 Dec 2023 | CNY | 5.88 | 5.91 | 5.7 | 5.72 | 5.72 | -0.17 (-2.89%) | 59,924,000 |
| 4 Dec 2023 | CNY | 5.99 | 6 | 5.82 | 5.89 | 5.89 | -0.12 (-2.00%) | 74,236,350 |
| 1 Dec 2023 | CNY | 6.08 | 6.23 | 5.95 | 6.01 | 6.01 | -0.09 (-1.48%) | 107,712,390 |
| 30 Nov 2023 | CNY | 6.15 | 6.3 | 5.95 | 6.1 | 6.1 | -0.07 (-1.13%) | 136,698,250 |
| 29 Nov 2023 | CNY | 5.91 | 6.46 | 5.86 | 6.17 | 6.17 | +0.17 (+2.83%) | 180,777,510 |
| 28 Nov 2023 | CNY | 6 | 6.04 | 5.8 | 6 | 6 | +0.07 (+1.18%) | 109,278,680 |
