| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 5.72 | 5.84 | 5.72 | 5.78 | 5.78 | +0.03 (+0.52%) | 8,149,170 |
| 8 Jan 2024 | CNY | 5.85 | 5.97 | 5.74 | 5.75 | 5.75 | -0.09 (-1.54%) | 14,128,870 |
| 5 Jan 2024 | CNY | 6.12 | 6.14 | 5.8 | 5.84 | 5.84 | -0.28 (-4.58%) | 17,078,900 |
| 4 Jan 2024 | CNY | 6.33 | 6.33 | 6.04 | 6.12 | 6.12 | -0.17 (-2.70%) | 21,089,790 |
| 3 Jan 2024 | CNY | 6.3 | 6.35 | 6.19 | 6.29 | 6.29 | -0.02 (-0.32%) | 16,233,270 |
| 2 Jan 2024 | CNY | 6.28 | 6.39 | 6.21 | 6.31 | 6.31 | +0.04 (+0.64%) | 22,551,340 |
| 29 Dec 2023 | CNY | 6.2 | 6.28 | 6.15 | 6.27 | 6.27 | +0.05 (+0.80%) | 17,836,550 |
| 28 Dec 2023 | CNY | 6.27 | 6.32 | 6.18 | 6.22 | 6.22 | -0.05 (-0.80%) | 28,099,720 |
| 27 Dec 2023 | CNY | 5.96 | 6.41 | 5.92 | 6.27 | 6.27 | +0.28 (+4.67%) | 40,951,080 |
| 26 Dec 2023 | CNY | 6.04 | 6.12 | 5.96 | 5.99 | 5.99 | -0.04 (-0.66%) | 15,654,560 |
| 25 Dec 2023 | CNY | 5.98 | 6.06 | 5.88 | 6.03 | 6.03 | +0.04 (+0.67%) | 10,121,500 |
| 22 Dec 2023 | CNY | 6.08 | 6.09 | 5.94 | 5.99 | 5.99 | -0.09 (-1.48%) | 11,673,000 |
| 21 Dec 2023 | CNY | 5.96 | 6.09 | 5.9 | 6.08 | 6.08 | +0.07 (+1.16%) | 13,568,840 |
| 20 Dec 2023 | CNY | 6.09 | 6.11 | 5.98 | 6.01 | 6.01 | -0.08 (-1.31%) | 15,991,950 |
| 19 Dec 2023 | CNY | 6.06 | 6.12 | 5.98 | 6.09 | 6.09 | +0.04 (+0.66%) | 15,922,770 |
| 18 Dec 2023 | CNY | 6.16 | 6.17 | 6 | 6.05 | 6.05 | -0.08 (-1.31%) | 17,033,060 |
| 15 Dec 2023 | CNY | 6.26 | 6.29 | 6 | 6.13 | 6.13 | -0.13 (-2.08%) | 28,509,600 |
| 14 Dec 2023 | CNY | 6.52 | 6.53 | 6.23 | 6.26 | 6.26 | -0.21 (-3.25%) | 36,439,540 |
| 13 Dec 2023 | CNY | 6.68 | 6.73 | 6.39 | 6.47 | 6.47 | -0.27 (-4.01%) | 48,027,000 |
| 12 Dec 2023 | CNY | 6.55 | 6.82 | 6.48 | 6.74 | 6.74 | +0.23 (+3.53%) | 59,758,480 |
| 11 Dec 2023 | CNY | 6.3 | 6.55 | 6.22 | 6.51 | 6.51 | -0.11 (-1.66%) | 50,205,640 |
| 8 Dec 2023 | CNY | 6.42 | 6.96 | 6.4 | 6.62 | 6.62 | +0.13 (+2.00%) | 79,632,320 |
| 7 Dec 2023 | CNY | 6.48 | 6.68 | 6.11 | 6.49 | 6.49 | -0.28 (-4.14%) | 80,193,270 |
| 6 Dec 2023 | CNY | 7 | 7.6 | 6.7 | 6.77 | 6.77 | -0.2 (-2.87%) | 126,417,240 |
| 5 Dec 2023 | CNY | 6.37 | 6.97 | 6.36 | 6.97 | 6.97 | +0.63 (+9.94%) | 48,755,190 |
| 4 Dec 2023 | CNY | 6.16 | 6.59 | 6.15 | 6.34 | 6.34 | -0.12 (-1.86%) | 76,377,500 |
| 1 Dec 2023 | CNY | 6.37 | 7.09 | 6.37 | 6.46 | 6.46 | -0.21 (-3.15%) | 115,772,510 |
| 30 Nov 2023 | CNY | 5.91 | 6.67 | 5.86 | 6.67 | 6.67 | +0.61 (+10.07%) | 117,292,100 |
| 29 Nov 2023 | CNY | 5.89 | 6.42 | 5.72 | 6.06 | 6.06 | +0.22 (+3.77%) | 74,815,120 |
| 28 Nov 2023 | CNY | 5.75 | 6.04 | 5.67 | 5.84 | 5.84 | +0.06 (+1.04%) | 26,753,120 |
