| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2024 | CNY | 5.96 | 6.04 | 5.93 | 5.99 | 5.99 | -0.01 (-0.17%) | 12,697,558 |
| 12 Jan 2024 | CNY | 5.98 | 6.09 | 5.98 | 6 | 6 | -0.01 (-0.17%) | 16,291,993 |
| 11 Jan 2024 | CNY | 5.88 | 6.03 | 5.87 | 6.01 | 6.01 | +0.1 (+1.69%) | 16,399,477 |
| 10 Jan 2024 | CNY | 5.89 | 5.98 | 5.78 | 5.91 | 5.91 | +0.01 (+0.17%) | 16,389,056 |
| 9 Jan 2024 | CNY | 5.88 | 5.99 | 5.84 | 5.9 | 5.9 | +0.04 (+0.68%) | 16,554,524 |
| 8 Jan 2024 | CNY | 5.94 | 5.99 | 5.85 | 5.86 | 5.86 | -0.11 (-1.84%) | 17,643,766 |
| 5 Jan 2024 | CNY | 6.08 | 6.13 | 5.95 | 5.97 | 5.97 | -0.1 (-1.65%) | 14,965,907 |
| 4 Jan 2024 | CNY | 6.16 | 6.16 | 6.05 | 6.07 | 6.07 | -0.08 (-1.30%) | 12,510,781 |
| 3 Jan 2024 | CNY | 6.16 | 6.2 | 6.1 | 6.15 | 6.15 | -0.02 (-0.32%) | 14,115,462 |
| 2 Jan 2024 | CNY | 6.19 | 6.22 | 6.17 | 6.17 | 6.17 | -0.03 (-0.48%) | 14,179,446 |
| 29 Dec 2023 | CNY | 6.18 | 6.21 | 6.15 | 6.2 | 6.2 | +0.02 (+0.32%) | 21,193,684 |
| 28 Dec 2023 | CNY | 5.95 | 6.22 | 5.92 | 6.18 | 6.18 | +0.23 (+3.87%) | 36,498,914 |
| 27 Dec 2023 | CNY | 5.99 | 6 | 5.92 | 5.95 | 5.95 | -0.01 (-0.17%) | 11,909,119 |
| 26 Dec 2023 | CNY | 6.01 | 6.04 | 5.94 | 5.96 | 5.96 | -0.09 (-1.49%) | 13,901,847 |
| 25 Dec 2023 | CNY | 5.99 | 6.09 | 5.96 | 6.05 | 6.05 | +0.07 (+1.17%) | 13,454,400 |
| 22 Dec 2023 | CNY | 6.04 | 6.05 | 5.91 | 5.98 | 5.98 | -0.06 (-0.99%) | 18,366,198 |
| 21 Dec 2023 | CNY | 5.98 | 6.05 | 5.89 | 6.04 | 6.04 | +0.04 (+0.67%) | 24,409,276 |
| 20 Dec 2023 | CNY | 6.16 | 6.17 | 6 | 6 | 6 | -0.15 (-2.44%) | 18,376,362 |
| 19 Dec 2023 | CNY | 6.15 | 6.22 | 6.11 | 6.15 | 6.15 | +0.01 (+0.16%) | 14,400,374 |
| 18 Dec 2023 | CNY | 6.28 | 6.3 | 6.13 | 6.14 | 6.14 | -0.14 (-2.23%) | 24,513,424 |
| 15 Dec 2023 | CNY | 6.33 | 6.38 | 6.26 | 6.28 | 6.28 | -0.04 (-0.63%) | 16,754,600 |
| 14 Dec 2023 | CNY | 6.39 | 6.42 | 6.32 | 6.32 | 6.32 | -0.04 (-0.63%) | 14,419,793 |
| 13 Dec 2023 | CNY | 6.42 | 6.44 | 6.35 | 6.36 | 6.36 | -0.05 (-0.78%) | 16,299,696 |
| 12 Dec 2023 | CNY | 6.38 | 6.44 | 6.37 | 6.41 | 6.41 | -0.01 (-0.16%) | 13,964,022 |
| 11 Dec 2023 | CNY | 6.33 | 6.42 | 6.28 | 6.42 | 6.42 | +0.08 (+1.26%) | 19,529,239 |
| 8 Dec 2023 | CNY | 6.41 | 6.45 | 6.34 | 6.34 | 6.34 | -0.07 (-1.09%) | 20,547,730 |
| 7 Dec 2023 | CNY | 6.5 | 6.5 | 6.39 | 6.41 | 6.41 | -0.09 (-1.38%) | 20,995,098 |
| 6 Dec 2023 | CNY | 6.41 | 6.53 | 6.4 | 6.5 | 6.5 | +0.08 (+1.25%) | 19,008,477 |
| 5 Dec 2023 | CNY | 6.47 | 6.55 | 6.42 | 6.42 | 6.42 | -0.13 (-1.98%) | 23,686,011 |
| 4 Dec 2023 | CNY | 6.65 | 6.66 | 6.54 | 6.55 | 6.55 | -0.12 (-1.80%) | 30,932,025 |
