| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | CNY | 6.65 | 6.65 | 6.47 | 6.51 | 6.51 | -0.11 (-1.66%) | 10,025,791 |
| 4 Jan 2024 | CNY | 6.63 | 6.69 | 6.58 | 6.62 | 6.62 | -0.06 (-0.90%) | 7,669,300 |
| 3 Jan 2024 | CNY | 6.67 | 6.73 | 6.61 | 6.68 | 6.68 | -0.03 (-0.45%) | 10,874,800 |
| 2 Jan 2024 | CNY | 6.6 | 6.75 | 6.59 | 6.71 | 6.71 | +0.1 (+1.51%) | 13,394,190 |
| 29 Dec 2023 | CNY | 6.54 | 6.62 | 6.52 | 6.61 | 6.61 | +0.09 (+1.38%) | 12,327,100 |
| 28 Dec 2023 | CNY | 6.36 | 6.56 | 6.33 | 6.52 | 6.52 | +0.16 (+2.52%) | 15,404,530 |
| 27 Dec 2023 | CNY | 6.24 | 6.37 | 6.19 | 6.36 | 6.36 | +0.17 (+2.75%) | 8,636,334 |
| 26 Dec 2023 | CNY | 6.3 | 6.33 | 6.17 | 6.19 | 6.19 | -0.07 (-1.12%) | 7,701,900 |
| 25 Dec 2023 | CNY | 6.28 | 6.3 | 6.19 | 6.26 | 6.26 | -0.05 (-0.79%) | 6,229,777 |
| 22 Dec 2023 | CNY | 6.28 | 6.4 | 6.26 | 6.31 | 6.31 | +0.03 (+0.48%) | 8,615,400 |
| 21 Dec 2023 | CNY | 6.19 | 6.29 | 6.15 | 6.28 | 6.28 | +0.04 (+0.64%) | 7,580,093 |
| 20 Dec 2023 | CNY | 6.26 | 6.35 | 6.22 | 6.24 | 6.24 | -0.02 (-0.32%) | 8,084,395 |
| 19 Dec 2023 | CNY | 6.32 | 6.32 | 6.18 | 6.26 | 6.26 | -0.03 (-0.48%) | 8,094,500 |
| 18 Dec 2023 | CNY | 6.33 | 6.36 | 6.23 | 6.29 | 6.29 | -0.04 (-0.63%) | 8,539,500 |
| 15 Dec 2023 | CNY | 6.37 | 6.4 | 6.3 | 6.33 | 6.33 | -0.03 (-0.47%) | 8,004,689 |
| 14 Dec 2023 | CNY | 6.41 | 6.47 | 6.34 | 6.36 | 6.36 | -0.02 (-0.31%) | 6,354,121 |
| 13 Dec 2023 | CNY | 6.42 | 6.45 | 6.38 | 6.38 | 6.38 | -0.04 (-0.62%) | 6,422,348 |
| 12 Dec 2023 | CNY | 6.47 | 6.47 | 6.38 | 6.42 | 6.42 | -0.05 (-0.77%) | 7,645,600 |
| 11 Dec 2023 | CNY | 6.37 | 6.48 | 6.25 | 6.47 | 6.47 | +0.09 (+1.41%) | 12,608,688 |
| 8 Dec 2023 | CNY | 6.43 | 6.48 | 6.35 | 6.38 | 6.38 | -0.06 (-0.93%) | 19,494,480 |
| 7 Dec 2023 | CNY | 6.46 | 6.48 | 6.39 | 6.44 | 6.44 | 0.0 (0.0%) | 11,903,067 |
| 6 Dec 2023 | CNY | 6.39 | 6.51 | 6.38 | 6.44 | 6.44 | +0.03 (+0.47%) | 9,366,900 |
| 5 Dec 2023 | CNY | 6.51 | 6.51 | 6.41 | 6.41 | 6.41 | -0.12 (-1.84%) | 8,220,352 |
| 4 Dec 2023 | CNY | 6.49 | 6.62 | 6.48 | 6.53 | 6.53 | +0.07 (+1.08%) | 11,027,400 |
| 1 Dec 2023 | CNY | 6.54 | 6.57 | 6.43 | 6.46 | 6.46 | -0.05 (-0.77%) | 10,686,421 |
| 30 Nov 2023 | CNY | 6.66 | 6.67 | 6.47 | 6.51 | 6.51 | -0.16 (-2.40%) | 14,126,286 |
| 29 Nov 2023 | CNY | 6.56 | 6.75 | 6.56 | 6.67 | 6.67 | +0.09 (+1.37%) | 16,346,827 |
| 28 Nov 2023 | CNY | 6.5 | 6.62 | 6.44 | 6.58 | 6.58 | +0.07 (+1.08%) | 12,128,156 |
| 27 Nov 2023 | CNY | 6.35 | 6.54 | 6.34 | 6.51 | 6.51 | +0.12 (+1.88%) | 15,357,827 |
| 24 Nov 2023 | CNY | 6.45 | 6.47 | 6.38 | 6.39 | 6.39 | -0.06 (-0.93%) | 11,509,350 |
