| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 5.91 | 6.04 | 5.91 | 5.95 | 5.95 | +0.01 (+0.17%) | 7,057,310 |
| 8 Jan 2024 | CNY | 6.04 | 6.07 | 5.92 | 5.94 | 5.94 | -0.13 (-2.14%) | 8,236,240 |
| 5 Jan 2024 | CNY | 6.16 | 6.19 | 6.04 | 6.07 | 6.07 | -0.09 (-1.46%) | 6,864,400 |
| 4 Jan 2024 | CNY | 6.15 | 6.17 | 6.12 | 6.16 | 6.16 | -0.01 (-0.16%) | 6,085,750 |
| 3 Jan 2024 | CNY | 6.23 | 6.24 | 6.11 | 6.17 | 6.17 | -0.02 (-0.32%) | 9,755,960 |
| 2 Jan 2024 | CNY | 6.13 | 6.23 | 6.1 | 6.19 | 6.19 | +0.06 (+0.98%) | 15,617,480 |
| 29 Dec 2023 | CNY | 6.15 | 6.16 | 5.98 | 6.13 | 6.13 | -0.05 (-0.81%) | 19,548,860 |
| 28 Dec 2023 | CNY | 6.08 | 6.31 | 6.05 | 6.18 | 6.18 | +0.27 (+4.57%) | 24,684,550 |
| 27 Dec 2023 | CNY | 5.88 | 5.92 | 5.82 | 5.91 | 5.91 | +0.08 (+1.37%) | 3,814,750 |
| 26 Dec 2023 | CNY | 5.95 | 5.95 | 5.82 | 5.83 | 5.83 | -0.11 (-1.85%) | 4,750,730 |
| 25 Dec 2023 | CNY | 5.93 | 6 | 5.92 | 5.94 | 5.94 | -0.01 (-0.17%) | 4,942,850 |
| 22 Dec 2023 | CNY | 6.03 | 6.03 | 5.91 | 5.95 | 5.95 | -0.07 (-1.16%) | 5,620,900 |
| 21 Dec 2023 | CNY | 6.06 | 6.06 | 5.91 | 6.02 | 6.02 | 0.0 (0.0%) | 7,360,800 |
| 20 Dec 2023 | CNY | 6.07 | 6.14 | 6.02 | 6.02 | 6.02 | -0.03 (-0.50%) | 6,093,800 |
| 19 Dec 2023 | CNY | 6.03 | 6.09 | 5.98 | 6.05 | 6.05 | +0.01 (+0.17%) | 5,708,410 |
| 18 Dec 2023 | CNY | 6.16 | 6.2 | 6.01 | 6.04 | 6.04 | -0.1 (-1.63%) | 10,018,740 |
| 15 Dec 2023 | CNY | 6.14 | 6.2 | 6.12 | 6.14 | 6.14 | +0.01 (+0.16%) | 6,565,240 |
| 14 Dec 2023 | CNY | 6.16 | 6.22 | 6.12 | 6.13 | 6.13 | -0.02 (-0.33%) | 5,296,600 |
| 13 Dec 2023 | CNY | 6.08 | 6.23 | 6.07 | 6.15 | 6.15 | +0.06 (+0.99%) | 8,728,140 |
| 12 Dec 2023 | CNY | 6.06 | 6.1 | 6 | 6.09 | 6.09 | +0.05 (+0.83%) | 5,378,200 |
| 11 Dec 2023 | CNY | 5.95 | 6.04 | 5.89 | 6.04 | 6.04 | +0.09 (+1.51%) | 7,331,080 |
| 8 Dec 2023 | CNY | 6.03 | 6.13 | 5.95 | 5.95 | 5.95 | -0.07 (-1.16%) | 7,202,920 |
| 7 Dec 2023 | CNY | 6.07 | 6.1 | 6.01 | 6.02 | 6.02 | -0.05 (-0.82%) | 6,474,390 |
| 6 Dec 2023 | CNY | 6.03 | 6.11 | 6.02 | 6.07 | 6.07 | +0.04 (+0.66%) | 6,119,250 |
| 5 Dec 2023 | CNY | 6.14 | 6.14 | 6.03 | 6.03 | 6.03 | -0.12 (-1.95%) | 6,403,800 |
| 4 Dec 2023 | CNY | 6.2 | 6.24 | 6.13 | 6.15 | 6.15 | -0.06 (-0.97%) | 6,374,930 |
| 1 Dec 2023 | CNY | 6.22 | 6.26 | 6.17 | 6.21 | 6.21 | 0.0 (0.0%) | 5,202,800 |
| 30 Nov 2023 | CNY | 6.27 | 6.28 | 6.16 | 6.21 | 6.21 | -0.03 (-0.48%) | 5,231,990 |
| 29 Nov 2023 | CNY | 6.28 | 6.32 | 6.23 | 6.24 | 6.24 | -0.03 (-0.48%) | 6,917,150 |
| 28 Nov 2023 | CNY | 6.25 | 6.3 | 6.19 | 6.27 | 6.27 | +0.05 (+0.80%) | 5,160,800 |
