| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 5.06 | 5.13 | 5.02 | 5.11 | 5.11 | +0.06 (+1.19%) | 6,353,662 |
| 29 Dec 2023 | CNY | 5.06 | 5.1 | 5.04 | 5.05 | 5.05 | -0.01 (-0.20%) | 6,143,725 |
| 28 Dec 2023 | CNY | 4.95 | 5.1 | 4.9 | 5.06 | 5.06 | +0.09 (+1.81%) | 8,247,925 |
| 27 Dec 2023 | CNY | 5.06 | 5.06 | 4.93 | 4.97 | 4.97 | -0.06 (-1.19%) | 7,537,637 |
| 26 Dec 2023 | CNY | 5.04 | 5.12 | 4.98 | 5.03 | 5.03 | -0.01 (-0.20%) | 6,619,350 |
| 25 Dec 2023 | CNY | 5.13 | 5.14 | 4.97 | 5.04 | 5.04 | -0.1 (-1.95%) | 7,209,500 |
| 22 Dec 2023 | CNY | 5.23 | 5.23 | 5.12 | 5.14 | 5.14 | -0.08 (-1.53%) | 5,960,900 |
| 21 Dec 2023 | CNY | 5.17 | 5.24 | 5.1 | 5.22 | 5.22 | +0.02 (+0.38%) | 5,193,500 |
| 20 Dec 2023 | CNY | 5.3 | 5.36 | 5.17 | 5.2 | 5.2 | -0.1 (-1.89%) | 5,024,727 |
| 19 Dec 2023 | CNY | 5.31 | 5.37 | 5.22 | 5.3 | 5.3 | -0.01 (-0.19%) | 5,562,861 |
| 18 Dec 2023 | CNY | 5.43 | 5.44 | 5.3 | 5.31 | 5.31 | -0.12 (-2.21%) | 6,353,425 |
| 15 Dec 2023 | CNY | 5.55 | 5.58 | 5.36 | 5.43 | 5.43 | -0.13 (-2.34%) | 7,393,100 |
| 14 Dec 2023 | CNY | 5.59 | 5.64 | 5.49 | 5.56 | 5.56 | +0.02 (+0.36%) | 5,386,650 |
| 13 Dec 2023 | CNY | 5.43 | 5.61 | 5.42 | 5.54 | 5.54 | +0.07 (+1.28%) | 6,235,461 |
| 12 Dec 2023 | CNY | 5.5 | 5.56 | 5.43 | 5.47 | 5.47 | -0.05 (-0.91%) | 6,035,823 |
| 11 Dec 2023 | CNY | 5.44 | 5.58 | 5.35 | 5.52 | 5.52 | +0.06 (+1.10%) | 7,176,481 |
| 8 Dec 2023 | CNY | 5.55 | 5.64 | 5.41 | 5.46 | 5.46 | -0.1 (-1.80%) | 8,129,837 |
| 7 Dec 2023 | CNY | 5.69 | 5.7 | 5.56 | 5.56 | 5.56 | -0.14 (-2.46%) | 7,489,349 |
| 6 Dec 2023 | CNY | 5.61 | 5.86 | 5.55 | 5.7 | 5.7 | +0.09 (+1.60%) | 9,061,150 |
| 5 Dec 2023 | CNY | 5.75 | 5.8 | 5.61 | 5.61 | 5.61 | -0.18 (-3.11%) | 6,962,849 |
| 4 Dec 2023 | CNY | 5.72 | 5.87 | 5.68 | 5.79 | 5.79 | +0.08 (+1.40%) | 8,700,837 |
| 1 Dec 2023 | CNY | 5.76 | 5.77 | 5.67 | 5.71 | 5.71 | -0.02 (-0.35%) | 8,273,437 |
| 30 Nov 2023 | CNY | 5.86 | 5.89 | 5.7 | 5.73 | 5.73 | -0.14 (-2.39%) | 11,740,280 |
| 29 Nov 2023 | CNY | 5.81 | 6.03 | 5.76 | 5.87 | 5.87 | +0.04 (+0.69%) | 14,876,279 |
| 28 Nov 2023 | CNY | 5.73 | 6.1 | 5.66 | 5.83 | 5.83 | +0.1 (+1.75%) | 20,956,577 |
| 27 Nov 2023 | CNY | 5.77 | 5.79 | 5.61 | 5.73 | 5.73 | -0.04 (-0.69%) | 11,650,502 |
| 24 Nov 2023 | CNY | 5.85 | 5.89 | 5.74 | 5.77 | 5.77 | -0.09 (-1.54%) | 14,137,850 |
| 23 Nov 2023 | CNY | 5.97 | 6.03 | 5.81 | 5.86 | 5.86 | -0.14 (-2.33%) | 19,942,109 |
| 22 Nov 2023 | CNY | 6.46 | 6.46 | 6 | 6 | 6 | -0.08 (-1.32%) | 40,223,798 |
| 21 Nov 2023 | CNY | 5.53 | 6.08 | 5.5 | 6.08 | 6.08 | +0.55 (+9.95%) | 7,261,499 |
