| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 5.84 | 5.92 | 5.81 | 5.9 | 5.9 | +0.04 (+0.68%) | 4,053,700 |
| 2 Jan 2024 | CNY | 5.87 | 5.92 | 5.85 | 5.86 | 5.86 | -0.02 (-0.34%) | 5,489,632 |
| 29 Dec 2023 | CNY | 5.8 | 5.88 | 5.8 | 5.88 | 5.88 | +0.05 (+0.86%) | 5,714,300 |
| 28 Dec 2023 | CNY | 5.68 | 5.83 | 5.65 | 5.83 | 5.83 | +0.13 (+2.28%) | 7,419,843 |
| 27 Dec 2023 | CNY | 5.69 | 5.71 | 5.59 | 5.7 | 5.7 | -0.02 (-0.35%) | 5,032,450 |
| 26 Dec 2023 | CNY | 5.76 | 5.8 | 5.66 | 5.72 | 5.72 | -0.04 (-0.69%) | 5,953,500 |
| 25 Dec 2023 | CNY | 5.81 | 5.83 | 5.72 | 5.76 | 5.76 | -0.09 (-1.54%) | 4,643,800 |
| 22 Dec 2023 | CNY | 5.84 | 5.87 | 5.74 | 5.85 | 5.85 | 0.0 (0.0%) | 4,895,800 |
| 21 Dec 2023 | CNY | 5.8 | 5.9 | 5.7 | 5.85 | 5.85 | +0.05 (+0.86%) | 7,227,730 |
| 20 Dec 2023 | CNY | 5.91 | 5.96 | 5.8 | 5.8 | 5.8 | -0.12 (-2.03%) | 6,332,272 |
| 19 Dec 2023 | CNY | 5.96 | 5.96 | 5.85 | 5.92 | 5.92 | -0.06 (-1.00%) | 5,299,700 |
| 18 Dec 2023 | CNY | 5.98 | 5.98 | 5.85 | 5.98 | 5.98 | -0.01 (-0.17%) | 5,493,900 |
| 15 Dec 2023 | CNY | 5.98 | 6.02 | 5.95 | 5.99 | 5.99 | +0.02 (+0.34%) | 6,622,820 |
| 14 Dec 2023 | CNY | 5.95 | 6.01 | 5.93 | 5.97 | 5.97 | +0.03 (+0.51%) | 3,436,620 |
| 13 Dec 2023 | CNY | 6 | 6.02 | 5.93 | 5.94 | 5.94 | -0.06 (-1%) | 4,396,000 |
| 12 Dec 2023 | CNY | 5.98 | 6 | 5.94 | 6 | 6 | +0.03 (+0.50%) | 3,312,143 |
| 11 Dec 2023 | CNY | 5.91 | 6 | 5.83 | 5.97 | 5.97 | +0.02 (+0.34%) | 5,949,837 |
| 8 Dec 2023 | CNY | 6.03 | 6.03 | 5.89 | 5.95 | 5.95 | -0.07 (-1.16%) | 8,331,300 |
| 7 Dec 2023 | CNY | 6.04 | 6.06 | 5.97 | 6.02 | 6.02 | -0.05 (-0.82%) | 3,945,350 |
| 6 Dec 2023 | CNY | 5.94 | 6.1 | 5.92 | 6.07 | 6.07 | +0.07 (+1.17%) | 8,330,407 |
| 5 Dec 2023 | CNY | 6.04 | 6.05 | 5.93 | 6 | 6 | -0.07 (-1.15%) | 6,474,000 |
| 4 Dec 2023 | CNY | 6.17 | 6.17 | 6.03 | 6.07 | 6.07 | -0.05 (-0.82%) | 6,568,900 |
| 1 Dec 2023 | CNY | 6.15 | 6.18 | 6.12 | 6.12 | 6.12 | -0.06 (-0.97%) | 5,268,226 |
| 30 Nov 2023 | CNY | 6.19 | 6.19 | 6.07 | 6.18 | 6.18 | +0.03 (+0.49%) | 6,635,900 |
| 29 Nov 2023 | CNY | 6.26 | 6.27 | 6.12 | 6.15 | 6.15 | -0.11 (-1.76%) | 8,079,300 |
| 28 Nov 2023 | CNY | 6.17 | 6.37 | 6.11 | 6.26 | 6.26 | +0.09 (+1.46%) | 11,804,092 |
| 27 Nov 2023 | CNY | 6.25 | 6.25 | 6.17 | 6.17 | 6.17 | -0.08 (-1.28%) | 4,175,812 |
| 24 Nov 2023 | CNY | 6.27 | 6.28 | 6.2 | 6.25 | 6.25 | -0.01 (-0.16%) | 3,818,376 |
| 23 Nov 2023 | CNY | 6.21 | 6.29 | 6.18 | 6.26 | 6.26 | +0.03 (+0.48%) | 4,761,003 |
| 22 Nov 2023 | CNY | 6.25 | 6.29 | 6.2 | 6.23 | 6.23 | -0.02 (-0.32%) | 5,338,500 |
