| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 6.06 | 6.09 | 5.98 | 6.07 | 6.07 | 0.0 (0.0%) | 15,271,684 |
| 3 Jan 2024 | CNY | 6.16 | 6.18 | 6.01 | 6.07 | 6.07 | -0.13 (-2.10%) | 18,787,807 |
| 2 Jan 2024 | CNY | 6.21 | 6.24 | 6.13 | 6.2 | 6.2 | +0.03 (+0.49%) | 25,305,600 |
| 29 Dec 2023 | CNY | 5.94 | 6.29 | 5.91 | 6.17 | 6.17 | +0.23 (+3.87%) | 34,476,172 |
| 28 Dec 2023 | CNY | 5.78 | 6.04 | 5.77 | 5.94 | 5.94 | +0.21 (+3.66%) | 33,129,701 |
| 27 Dec 2023 | CNY | 5.71 | 5.81 | 5.7 | 5.73 | 5.73 | -0.01 (-0.17%) | 15,705,741 |
| 26 Dec 2023 | CNY | 5.77 | 5.8 | 5.63 | 5.74 | 5.74 | -0.04 (-0.69%) | 16,999,000 |
| 25 Dec 2023 | CNY | 5.73 | 5.87 | 5.72 | 5.78 | 5.78 | +0.04 (+0.70%) | 16,967,943 |
| 22 Dec 2023 | CNY | 5.8 | 5.84 | 5.7 | 5.74 | 5.74 | -0.04 (-0.69%) | 17,755,134 |
| 21 Dec 2023 | CNY | 5.73 | 5.82 | 5.62 | 5.78 | 5.78 | +0.09 (+1.58%) | 15,977,212 |
| 20 Dec 2023 | CNY | 5.86 | 5.87 | 5.68 | 5.69 | 5.69 | -0.17 (-2.90%) | 18,009,280 |
| 19 Dec 2023 | CNY | 5.86 | 5.89 | 5.77 | 5.86 | 5.86 | 0.0 (0.0%) | 17,699,522 |
| 18 Dec 2023 | CNY | 5.94 | 5.98 | 5.85 | 5.86 | 5.86 | -0.08 (-1.35%) | 15,425,539 |
| 15 Dec 2023 | CNY | 5.98 | 6.03 | 5.9 | 5.94 | 5.94 | -0.03 (-0.50%) | 16,053,800 |
| 14 Dec 2023 | CNY | 6.19 | 6.22 | 5.88 | 5.97 | 5.97 | -0.2 (-3.24%) | 37,136,820 |
| 13 Dec 2023 | CNY | 6.16 | 6.32 | 6.13 | 6.17 | 6.17 | +0.01 (+0.16%) | 26,138,450 |
| 12 Dec 2023 | CNY | 6.06 | 6.21 | 6.03 | 6.16 | 6.16 | +0.08 (+1.32%) | 22,238,300 |
| 11 Dec 2023 | CNY | 6.01 | 6.08 | 5.99 | 6.08 | 6.08 | +0.05 (+0.83%) | 16,111,983 |
| 8 Dec 2023 | CNY | 6.06 | 6.2 | 6.02 | 6.03 | 6.03 | -0.03 (-0.50%) | 23,234,806 |
| 7 Dec 2023 | CNY | 6.07 | 6.13 | 6.05 | 6.06 | 6.06 | -0.07 (-1.14%) | 21,108,996 |
| 6 Dec 2023 | CNY | 6.23 | 6.26 | 6.1 | 6.13 | 6.13 | -0.1 (-1.61%) | 41,937,062 |
| 5 Dec 2023 | CNY | 6.5 | 6.55 | 6.23 | 6.23 | 6.23 | -0.34 (-5.18%) | 55,164,936 |
| 4 Dec 2023 | CNY | 6.37 | 6.62 | 6.27 | 6.57 | 6.57 | +0.21 (+3.30%) | 97,810,179 |
| 1 Dec 2023 | CNY | 6.25 | 6.36 | 6.18 | 6.36 | 6.36 | +0.02 (+0.32%) | 41,889,411 |
| 30 Nov 2023 | CNY | 6.28 | 6.5 | 6.21 | 6.34 | 6.34 | +0.04 (+0.63%) | 54,698,122 |
| 29 Nov 2023 | CNY | 6.27 | 6.41 | 6.22 | 6.3 | 6.3 | +0.04 (+0.64%) | 36,673,070 |
| 28 Nov 2023 | CNY | 6.14 | 6.3 | 6.14 | 6.26 | 6.26 | +0.09 (+1.46%) | 25,040,108 |
| 27 Nov 2023 | CNY | 6.11 | 6.21 | 6.04 | 6.17 | 6.17 | +0.04 (+0.65%) | 26,592,245 |
| 24 Nov 2023 | CNY | 6.26 | 6.26 | 6.09 | 6.13 | 6.13 | -0.07 (-1.13%) | 23,453,797 |
| 23 Nov 2023 | CNY | 6.11 | 6.23 | 6.11 | 6.2 | 6.2 | +0.1 (+1.64%) | 31,048,472 |
