| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 5.77 | 5.85 | 5.73 | 5.79 | 5.79 | +0.02 (+0.35%) | 5,431,051 |
| 29 Dec 2023 | CNY | 5.68 | 5.8 | 5.66 | 5.77 | 5.77 | +0.08 (+1.41%) | 6,246,394 |
| 28 Dec 2023 | CNY | 5.61 | 5.72 | 5.5 | 5.69 | 5.69 | +0.07 (+1.25%) | 7,666,879 |
| 27 Dec 2023 | CNY | 5.59 | 5.63 | 5.54 | 5.62 | 5.62 | +0.03 (+0.54%) | 5,231,940 |
| 26 Dec 2023 | CNY | 5.62 | 5.66 | 5.54 | 5.59 | 5.59 | -0.05 (-0.89%) | 7,368,800 |
| 25 Dec 2023 | CNY | 5.6 | 5.72 | 5.59 | 5.64 | 5.64 | -0.02 (-0.35%) | 8,696,363 |
| 22 Dec 2023 | CNY | 5.98 | 5.98 | 5.64 | 5.66 | 5.66 | -0.35 (-5.82%) | 15,437,024 |
| 21 Dec 2023 | CNY | 5.71 | 6.03 | 5.68 | 6.01 | 6.01 | +0.26 (+4.52%) | 20,237,077 |
| 20 Dec 2023 | CNY | 5.99 | 6 | 5.74 | 5.75 | 5.75 | -0.25 (-4.17%) | 19,923,853 |
| 19 Dec 2023 | CNY | 6.24 | 6.42 | 5.94 | 6 | 6 | -0.22 (-3.54%) | 27,851,461 |
| 18 Dec 2023 | CNY | 6.43 | 6.6 | 6.16 | 6.22 | 6.22 | -0.33 (-5.04%) | 35,795,664 |
| 15 Dec 2023 | CNY | 6.44 | 6.8 | 6.32 | 6.55 | 6.55 | +0.13 (+2.02%) | 46,859,461 |
| 14 Dec 2023 | CNY | 6.97 | 7.32 | 6.35 | 6.42 | 6.42 | -0.32 (-4.75%) | 64,201,915 |
| 13 Dec 2023 | CNY | 6.72 | 6.74 | 6.53 | 6.74 | 6.74 | +0.61 (+9.95%) | 23,131,782 |
| 12 Dec 2023 | CNY | 5.55 | 6.13 | 5.54 | 6.13 | 6.13 | +0.56 (+10.05%) | 9,258,385 |
| 11 Dec 2023 | CNY | 5.46 | 5.57 | 5.37 | 5.57 | 5.57 | +0.13 (+2.39%) | 2,385,090 |
| 8 Dec 2023 | CNY | 5.59 | 5.59 | 5.44 | 5.44 | 5.44 | -0.14 (-2.51%) | 2,286,100 |
| 7 Dec 2023 | CNY | 5.61 | 5.61 | 5.54 | 5.58 | 5.58 | -0.03 (-0.53%) | 1,496,080 |
| 6 Dec 2023 | CNY | 5.55 | 5.64 | 5.49 | 5.61 | 5.61 | +0.08 (+1.45%) | 2,529,580 |
| 5 Dec 2023 | CNY | 5.57 | 5.61 | 5.53 | 5.53 | 5.53 | -0.05 (-0.90%) | 1,616,330 |
| 4 Dec 2023 | CNY | 5.66 | 5.69 | 5.56 | 5.58 | 5.58 | -0.06 (-1.06%) | 2,181,080 |
| 1 Dec 2023 | CNY | 5.57 | 5.68 | 5.57 | 5.64 | 5.64 | +0.05 (+0.89%) | 2,078,031 |
| 30 Nov 2023 | CNY | 5.55 | 5.6 | 5.49 | 5.59 | 5.59 | +0.04 (+0.72%) | 2,200,379 |
| 29 Nov 2023 | CNY | 5.59 | 5.62 | 5.52 | 5.55 | 5.55 | -0.07 (-1.25%) | 1,771,748 |
| 28 Nov 2023 | CNY | 5.52 | 5.63 | 5.5 | 5.62 | 5.62 | +0.1 (+1.81%) | 3,089,529 |
| 27 Nov 2023 | CNY | 5.54 | 5.55 | 5.46 | 5.52 | 5.52 | -0.03 (-0.54%) | 2,547,860 |
| 24 Nov 2023 | CNY | 5.58 | 5.64 | 5.54 | 5.55 | 5.55 | -0.06 (-1.07%) | 1,780,930 |
| 23 Nov 2023 | CNY | 5.6 | 5.64 | 5.56 | 5.61 | 5.61 | -0.02 (-0.36%) | 2,238,250 |
| 22 Nov 2023 | CNY | 5.62 | 5.66 | 5.59 | 5.63 | 5.63 | +0.02 (+0.36%) | 2,391,210 |
| 21 Nov 2023 | CNY | 5.62 | 5.66 | 5.59 | 5.61 | 5.61 | -0.01 (-0.18%) | 1,702,950 |
