| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 5.46 | 5.51 | 5.38 | 5.43 | 5.43 | 0.0 (0.0%) | 21,585,126 |
| 8 Jan 2024 | CNY | 5.58 | 5.58 | 5.43 | 5.43 | 5.43 | -0.17 (-3.04%) | 26,668,897 |
| 5 Jan 2024 | CNY | 5.81 | 5.81 | 5.57 | 5.6 | 5.6 | -0.2 (-3.45%) | 31,995,901 |
| 4 Jan 2024 | CNY | 5.78 | 5.85 | 5.7 | 5.8 | 5.8 | +0.03 (+0.52%) | 25,325,037 |
| 3 Jan 2024 | CNY | 5.81 | 5.85 | 5.68 | 5.77 | 5.77 | -0.04 (-0.69%) | 28,675,004 |
| 2 Jan 2024 | CNY | 5.88 | 5.9 | 5.79 | 5.81 | 5.81 | -0.06 (-1.02%) | 30,754,051 |
| 29 Dec 2023 | CNY | 5.82 | 5.89 | 5.81 | 5.87 | 5.87 | +0.09 (+1.56%) | 41,117,394 |
| 28 Dec 2023 | CNY | 5.69 | 5.81 | 5.64 | 5.78 | 5.78 | +0.09 (+1.58%) | 41,105,289 |
| 27 Dec 2023 | CNY | 5.62 | 5.7 | 5.6 | 5.69 | 5.69 | +0.1 (+1.79%) | 27,350,605 |
| 26 Dec 2023 | CNY | 5.75 | 5.76 | 5.56 | 5.59 | 5.59 | -0.16 (-2.78%) | 31,908,447 |
| 25 Dec 2023 | CNY | 5.75 | 5.82 | 5.68 | 5.75 | 5.75 | -0.03 (-0.52%) | 22,860,749 |
| 22 Dec 2023 | CNY | 5.94 | 5.96 | 5.75 | 5.78 | 5.78 | -0.17 (-2.86%) | 41,465,908 |
| 21 Dec 2023 | CNY | 5.93 | 5.99 | 5.8 | 5.95 | 5.95 | -0.01 (-0.17%) | 41,922,859 |
| 20 Dec 2023 | CNY | 6.13 | 6.13 | 5.95 | 5.96 | 5.96 | -0.16 (-2.61%) | 39,345,886 |
| 19 Dec 2023 | CNY | 6.08 | 6.14 | 6.05 | 6.12 | 6.12 | +0.02 (+0.33%) | 38,260,225 |
| 18 Dec 2023 | CNY | 6.18 | 6.23 | 6.08 | 6.1 | 6.1 | -0.1 (-1.61%) | 41,149,885 |
| 15 Dec 2023 | CNY | 6.46 | 6.5 | 6.2 | 6.2 | 6.2 | -0.26 (-4.02%) | 78,195,498 |
| 14 Dec 2023 | CNY | 6.64 | 6.72 | 6.44 | 6.46 | 6.46 | -0.18 (-2.71%) | 76,066,409 |
| 13 Dec 2023 | CNY | 6.9 | 6.9 | 6.61 | 6.64 | 6.64 | -0.28 (-4.05%) | 90,949,387 |
| 12 Dec 2023 | CNY | 6.96 | 7.05 | 6.83 | 6.92 | 6.92 | -0.1 (-1.42%) | 77,179,199 |
| 11 Dec 2023 | CNY | 6.8 | 7.04 | 6.71 | 7.02 | 7.02 | +0.23 (+3.39%) | 100,765,630 |
| 8 Dec 2023 | CNY | 6.86 | 6.98 | 6.7 | 6.79 | 6.79 | -0.14 (-2.02%) | 104,607,201 |
| 7 Dec 2023 | CNY | 6.98 | 7.11 | 6.88 | 6.93 | 6.93 | -0.07 (-1.00%) | 120,797,606 |
| 6 Dec 2023 | CNY | 7.15 | 7.34 | 6.92 | 7 | 7 | -0.28 (-3.85%) | 177,181,898 |
| 5 Dec 2023 | CNY | 7.18 | 7.6 | 7.04 | 7.28 | 7.28 | +0.01 (+0.14%) | 234,171,934 |
| 4 Dec 2023 | CNY | 7.1 | 7.66 | 7 | 7.27 | 7.27 | +0.08 (+1.11%) | 296,410,560 |
| 1 Dec 2023 | CNY | 6.5 | 7.19 | 6.44 | 7.19 | 7.19 | +0.65 (+9.94%) | 204,127,395 |
| 30 Nov 2023 | CNY | 6.73 | 6.76 | 6.44 | 6.54 | 6.54 | -0.32 (-4.66%) | 111,254,643 |
| 29 Nov 2023 | CNY | 6.87 | 7.08 | 6.75 | 6.86 | 6.86 | +0.04 (+0.59%) | 133,530,205 |
| 28 Nov 2023 | CNY | 6.96 | 6.98 | 6.72 | 6.82 | 6.82 | -0.14 (-2.01%) | 188,657,499 |
