| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 5.93 | 5.98 | 5.85 | 5.95 | 5.95 | +0.05 (+0.85%) | 18,779,860 |
| 3 Jan 2024 | CNY | 5.89 | 5.96 | 5.83 | 5.9 | 5.9 | 0.0 (0.0%) | 19,038,035 |
| 2 Jan 2024 | CNY | 5.95 | 5.98 | 5.89 | 5.9 | 5.9 | -0.05 (-0.84%) | 17,931,230 |
| 29 Dec 2023 | CNY | 5.85 | 5.99 | 5.84 | 5.95 | 5.95 | +0.08 (+1.36%) | 22,013,950 |
| 28 Dec 2023 | CNY | 5.8 | 5.91 | 5.74 | 5.87 | 5.87 | +0.04 (+0.69%) | 24,777,752 |
| 27 Dec 2023 | CNY | 5.8 | 5.87 | 5.7 | 5.83 | 5.83 | +0.03 (+0.52%) | 26,618,373 |
| 26 Dec 2023 | CNY | 5.75 | 5.86 | 5.69 | 5.8 | 5.8 | +0.07 (+1.22%) | 33,438,704 |
| 25 Dec 2023 | CNY | 5.62 | 5.78 | 5.62 | 5.73 | 5.73 | +0.11 (+1.96%) | 22,654,608 |
| 22 Dec 2023 | CNY | 5.76 | 5.77 | 5.6 | 5.62 | 5.62 | -0.14 (-2.43%) | 26,067,173 |
| 21 Dec 2023 | CNY | 5.7 | 5.8 | 5.61 | 5.76 | 5.76 | +0.04 (+0.70%) | 26,141,989 |
| 20 Dec 2023 | CNY | 5.93 | 5.94 | 5.71 | 5.72 | 5.72 | -0.18 (-3.05%) | 33,292,286 |
| 19 Dec 2023 | CNY | 5.95 | 5.99 | 5.82 | 5.9 | 5.9 | -0.08 (-1.34%) | 33,892,667 |
| 18 Dec 2023 | CNY | 6.13 | 6.13 | 5.95 | 5.98 | 5.98 | -0.15 (-2.45%) | 28,509,025 |
| 15 Dec 2023 | CNY | 6.28 | 6.3 | 6.11 | 6.13 | 6.13 | -0.15 (-2.39%) | 36,850,349 |
| 14 Dec 2023 | CNY | 6.36 | 6.48 | 6.25 | 6.28 | 6.28 | -0.08 (-1.26%) | 28,171,014 |
| 13 Dec 2023 | CNY | 6.53 | 6.56 | 6.36 | 6.36 | 6.36 | -0.15 (-2.30%) | 30,144,397 |
| 12 Dec 2023 | CNY | 6.39 | 6.63 | 6.39 | 6.51 | 6.51 | +0.09 (+1.40%) | 43,152,777 |
| 11 Dec 2023 | CNY | 6.35 | 6.42 | 6.22 | 6.42 | 6.42 | +0.01 (+0.16%) | 45,961,129 |
| 8 Dec 2023 | CNY | 6.43 | 6.5 | 6.37 | 6.41 | 6.41 | -0.02 (-0.31%) | 31,633,485 |
| 7 Dec 2023 | CNY | 6.42 | 6.49 | 6.39 | 6.43 | 6.43 | -0.01 (-0.16%) | 32,699,155 |
| 6 Dec 2023 | CNY | 6.45 | 6.5 | 6.36 | 6.44 | 6.44 | -0.02 (-0.31%) | 38,472,651 |
| 5 Dec 2023 | CNY | 6.66 | 6.71 | 6.45 | 6.46 | 6.46 | -0.22 (-3.29%) | 48,430,996 |
| 4 Dec 2023 | CNY | 6.82 | 6.94 | 6.66 | 6.68 | 6.68 | -0.19 (-2.77%) | 78,733,899 |
| 1 Dec 2023 | CNY | 6.6 | 7.04 | 6.56 | 6.87 | 6.87 | +0.26 (+3.93%) | 111,015,011 |
| 30 Nov 2023 | CNY | 6.61 | 6.75 | 6.55 | 6.61 | 6.61 | -0.05 (-0.75%) | 69,449,687 |
| 29 Nov 2023 | CNY | 6.38 | 6.74 | 6.31 | 6.66 | 6.66 | +0.27 (+4.23%) | 100,064,699 |
| 28 Nov 2023 | CNY | 6.4 | 6.42 | 6.28 | 6.39 | 6.39 | 0.0 (0.0%) | 32,162,561 |
| 27 Nov 2023 | CNY | 6.3 | 6.45 | 6.25 | 6.39 | 6.39 | +0.09 (+1.43%) | 45,680,172 |
| 24 Nov 2023 | CNY | 6.49 | 6.52 | 6.25 | 6.3 | 6.3 | -0.2 (-3.08%) | 39,283,520 |
| 23 Nov 2023 | CNY | 6.51 | 6.54 | 6.4 | 6.5 | 6.5 | -0.01 (-0.15%) | 38,238,241 |
