| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | CNY | 5.71 | 5.75 | 5.59 | 5.62 | 5.62 | -0.09 (-1.58%) | 8,783,592 |
| 4 Jan 2024 | CNY | 5.73 | 5.74 | 5.67 | 5.71 | 5.71 | -0.01 (-0.17%) | 5,961,664 |
| 3 Jan 2024 | CNY | 5.68 | 5.77 | 5.67 | 5.72 | 5.72 | +0.02 (+0.35%) | 9,257,838 |
| 2 Jan 2024 | CNY | 5.65 | 5.83 | 5.63 | 5.7 | 5.7 | +0.06 (+1.06%) | 14,903,998 |
| 29 Dec 2023 | CNY | 5.43 | 5.73 | 5.43 | 5.64 | 5.64 | +0.2 (+3.68%) | 17,380,734 |
| 28 Dec 2023 | CNY | 5.46 | 5.5 | 5.41 | 5.44 | 5.44 | -0.06 (-1.09%) | 13,748,240 |
| 27 Dec 2023 | CNY | 5.33 | 5.51 | 5.28 | 5.5 | 5.5 | +0.2 (+3.77%) | 14,895,904 |
| 26 Dec 2023 | CNY | 5.34 | 5.36 | 5.27 | 5.3 | 5.3 | -0.04 (-0.75%) | 7,636,000 |
| 25 Dec 2023 | CNY | 5.36 | 5.36 | 5.28 | 5.34 | 5.34 | -0.01 (-0.19%) | 7,010,680 |
| 22 Dec 2023 | CNY | 5.39 | 5.42 | 5.34 | 5.35 | 5.35 | -0.06 (-1.11%) | 9,180,640 |
| 21 Dec 2023 | CNY | 5.42 | 5.47 | 5.31 | 5.41 | 5.41 | +0.03 (+0.56%) | 12,899,100 |
| 20 Dec 2023 | CNY | 5.45 | 5.48 | 5.37 | 5.38 | 5.38 | -0.08 (-1.47%) | 10,862,305 |
| 19 Dec 2023 | CNY | 5.42 | 5.46 | 5.37 | 5.46 | 5.46 | +0.04 (+0.74%) | 11,204,800 |
| 18 Dec 2023 | CNY | 5.59 | 5.59 | 5.38 | 5.42 | 5.42 | -0.13 (-2.34%) | 19,559,118 |
| 15 Dec 2023 | CNY | 5.55 | 5.6 | 5.53 | 5.55 | 5.55 | -0.02 (-0.36%) | 9,391,891 |
| 14 Dec 2023 | CNY | 5.61 | 5.66 | 5.55 | 5.57 | 5.57 | -0.04 (-0.71%) | 9,234,238 |
| 13 Dec 2023 | CNY | 5.77 | 5.8 | 5.6 | 5.61 | 5.61 | -0.13 (-2.26%) | 13,955,920 |
| 12 Dec 2023 | CNY | 5.8 | 5.98 | 5.6 | 5.74 | 5.74 | +0.05 (+0.88%) | 36,831,597 |
| 11 Dec 2023 | CNY | 5.58 | 5.71 | 5.55 | 5.69 | 5.69 | +0.1 (+1.79%) | 16,410,331 |
| 8 Dec 2023 | CNY | 5.65 | 5.68 | 5.59 | 5.59 | 5.59 | -0.05 (-0.89%) | 11,689,701 |
| 7 Dec 2023 | CNY | 5.68 | 5.69 | 5.56 | 5.64 | 5.64 | -0.04 (-0.70%) | 12,452,312 |
| 6 Dec 2023 | CNY | 5.67 | 5.74 | 5.62 | 5.68 | 5.68 | +0.03 (+0.53%) | 10,043,660 |
| 5 Dec 2023 | CNY | 5.66 | 5.73 | 5.64 | 5.65 | 5.65 | -0.05 (-0.88%) | 10,029,938 |
| 4 Dec 2023 | CNY | 5.65 | 5.72 | 5.6 | 5.7 | 5.7 | +0.05 (+0.88%) | 11,334,432 |
| 1 Dec 2023 | CNY | 5.63 | 5.72 | 5.62 | 5.65 | 5.65 | -0.04 (-0.70%) | 10,079,013 |
| 30 Nov 2023 | CNY | 5.71 | 5.8 | 5.62 | 5.69 | 5.69 | -0.01 (-0.18%) | 14,368,340 |
| 29 Nov 2023 | CNY | 5.71 | 5.82 | 5.68 | 5.7 | 5.7 | -0.03 (-0.52%) | 17,542,760 |
| 28 Nov 2023 | CNY | 5.66 | 5.78 | 5.65 | 5.73 | 5.73 | +0.06 (+1.06%) | 14,467,684 |
| 27 Nov 2023 | CNY | 5.67 | 5.77 | 5.64 | 5.67 | 5.67 | -0.01 (-0.18%) | 9,914,960 |
| 24 Nov 2023 | CNY | 5.61 | 5.77 | 5.6 | 5.68 | 5.68 | +0.05 (+0.89%) | 23,089,303 |
