| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 6.65 | 6.74 | 6.59 | 6.71 | 6.71 | +0.1 (+1.51%) | 6,239,010 |
| 8 Jan 2024 | CNY | 6.82 | 6.84 | 6.61 | 6.61 | 6.61 | -0.2 (-2.94%) | 8,539,400 |
| 5 Jan 2024 | CNY | 6.92 | 6.93 | 6.78 | 6.81 | 6.81 | -0.11 (-1.59%) | 8,085,430 |
| 4 Jan 2024 | CNY | 7.01 | 7.01 | 6.88 | 6.92 | 6.92 | -0.09 (-1.28%) | 7,865,500 |
| 3 Jan 2024 | CNY | 7.03 | 7.1 | 6.95 | 7.01 | 7.01 | -0.02 (-0.28%) | 8,204,230 |
| 2 Jan 2024 | CNY | 7.04 | 7.1 | 7.02 | 7.03 | 7.03 | -0.01 (-0.14%) | 9,300,440 |
| 29 Dec 2023 | CNY | 7.06 | 7.11 | 7.01 | 7.04 | 7.04 | -0.02 (-0.28%) | 6,760,650 |
| 28 Dec 2023 | CNY | 6.97 | 7.08 | 6.95 | 7.06 | 7.06 | +0.07 (+1.00%) | 8,129,790 |
| 27 Dec 2023 | CNY | 6.89 | 7.02 | 6.83 | 6.99 | 6.99 | +0.11 (+1.60%) | 6,792,470 |
| 26 Dec 2023 | CNY | 6.89 | 6.93 | 6.83 | 6.88 | 6.88 | -0.03 (-0.43%) | 3,419,050 |
| 25 Dec 2023 | CNY | 6.82 | 6.91 | 6.74 | 6.91 | 6.91 | +0.07 (+1.02%) | 4,760,920 |
| 22 Dec 2023 | CNY | 6.88 | 6.92 | 6.8 | 6.84 | 6.84 | -0.03 (-0.44%) | 5,461,370 |
| 21 Dec 2023 | CNY | 6.78 | 6.88 | 6.71 | 6.87 | 6.87 | +0.07 (+1.03%) | 7,113,530 |
| 20 Dec 2023 | CNY | 6.92 | 6.92 | 6.79 | 6.8 | 6.8 | -0.08 (-1.16%) | 6,782,650 |
| 19 Dec 2023 | CNY | 6.96 | 6.97 | 6.79 | 6.88 | 6.88 | -0.08 (-1.15%) | 9,104,930 |
| 18 Dec 2023 | CNY | 7.01 | 7.12 | 6.94 | 6.96 | 6.96 | -0.08 (-1.14%) | 6,912,520 |
| 15 Dec 2023 | CNY | 7.09 | 7.14 | 7.02 | 7.04 | 7.04 | -0.04 (-0.56%) | 6,122,740 |
| 14 Dec 2023 | CNY | 7.15 | 7.19 | 7.07 | 7.08 | 7.08 | -0.06 (-0.84%) | 6,859,560 |
| 13 Dec 2023 | CNY | 7.26 | 7.29 | 7.14 | 7.14 | 7.14 | -0.14 (-1.92%) | 8,196,880 |
| 12 Dec 2023 | CNY | 7.2 | 7.35 | 7.15 | 7.28 | 7.28 | +0.06 (+0.83%) | 13,413,300 |
| 11 Dec 2023 | CNY | 7.08 | 7.24 | 6.9 | 7.22 | 7.22 | +0.07 (+0.98%) | 16,067,520 |
| 8 Dec 2023 | CNY | 7.31 | 7.35 | 7.15 | 7.15 | 7.15 | -0.19 (-2.59%) | 16,057,530 |
| 7 Dec 2023 | CNY | 7.35 | 7.37 | 7.21 | 7.34 | 7.34 | -0.03 (-0.41%) | 13,236,050 |
| 6 Dec 2023 | CNY | 7.21 | 7.44 | 7.13 | 7.37 | 7.37 | +0.2 (+2.79%) | 21,242,020 |
| 5 Dec 2023 | CNY | 7.27 | 7.37 | 7.16 | 7.17 | 7.17 | -0.11 (-1.51%) | 13,950,120 |
| 4 Dec 2023 | CNY | 7.25 | 7.35 | 7.14 | 7.28 | 7.28 | +0.03 (+0.41%) | 11,433,620 |
| 1 Dec 2023 | CNY | 7.23 | 7.34 | 7.23 | 7.25 | 7.25 | -0.01 (-0.14%) | 8,366,520 |
| 30 Nov 2023 | CNY | 7.2 | 7.32 | 7.16 | 7.26 | 7.26 | +0.06 (+0.83%) | 9,503,440 |
| 29 Nov 2023 | CNY | 7.32 | 7.35 | 7.18 | 7.2 | 7.2 | -0.14 (-1.91%) | 10,774,250 |
| 28 Nov 2023 | CNY | 7.35 | 7.36 | 7.22 | 7.34 | 7.34 | -0.02 (-0.27%) | 10,022,540 |
