| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 6.3 | 6.37 | 6.23 | 6.29 | 6.29 | +0.03 (+0.48%) | 7,127,920 |
| 8 Jan 2024 | CNY | 6.43 | 6.43 | 6.26 | 6.26 | 6.26 | -0.13 (-2.03%) | 7,492,430 |
| 5 Jan 2024 | CNY | 6.53 | 6.6 | 6.37 | 6.39 | 6.39 | -0.14 (-2.14%) | 7,959,800 |
| 4 Jan 2024 | CNY | 6.56 | 6.59 | 6.51 | 6.53 | 6.53 | -0.05 (-0.76%) | 5,545,920 |
| 3 Jan 2024 | CNY | 6.66 | 6.66 | 6.52 | 6.58 | 6.58 | -0.07 (-1.05%) | 8,374,020 |
| 2 Jan 2024 | CNY | 6.7 | 6.73 | 6.64 | 6.65 | 6.65 | -0.06 (-0.89%) | 9,138,330 |
| 29 Dec 2023 | CNY | 6.56 | 6.72 | 6.55 | 6.71 | 6.71 | +0.15 (+2.29%) | 10,880,680 |
| 28 Dec 2023 | CNY | 6.45 | 6.6 | 6.37 | 6.56 | 6.56 | +0.11 (+1.71%) | 10,674,120 |
| 27 Dec 2023 | CNY | 6.37 | 6.49 | 6.37 | 6.45 | 6.45 | +0.09 (+1.42%) | 6,523,030 |
| 26 Dec 2023 | CNY | 6.53 | 6.54 | 6.34 | 6.36 | 6.36 | -0.19 (-2.90%) | 7,739,300 |
| 25 Dec 2023 | CNY | 6.47 | 6.57 | 6.46 | 6.55 | 6.55 | +0.02 (+0.31%) | 5,316,500 |
| 22 Dec 2023 | CNY | 6.59 | 6.67 | 6.5 | 6.53 | 6.53 | -0.09 (-1.36%) | 7,648,400 |
| 21 Dec 2023 | CNY | 6.51 | 6.65 | 6.48 | 6.62 | 6.62 | +0.03 (+0.46%) | 7,476,400 |
| 20 Dec 2023 | CNY | 6.68 | 6.72 | 6.58 | 6.59 | 6.59 | -0.1 (-1.49%) | 7,621,550 |
| 19 Dec 2023 | CNY | 6.66 | 6.7 | 6.6 | 6.69 | 6.69 | +0.03 (+0.45%) | 6,364,530 |
| 18 Dec 2023 | CNY | 6.74 | 6.77 | 6.65 | 6.66 | 6.66 | -0.08 (-1.19%) | 7,886,450 |
| 15 Dec 2023 | CNY | 6.78 | 6.81 | 6.72 | 6.74 | 6.74 | -0.05 (-0.74%) | 8,309,780 |
| 14 Dec 2023 | CNY | 6.88 | 6.93 | 6.78 | 6.79 | 6.79 | -0.09 (-1.31%) | 12,932,270 |
| 13 Dec 2023 | CNY | 6.87 | 6.99 | 6.8 | 6.88 | 6.88 | -0.02 (-0.29%) | 15,061,700 |
| 12 Dec 2023 | CNY | 6.92 | 6.93 | 6.84 | 6.9 | 6.9 | -0.01 (-0.14%) | 9,962,700 |
| 11 Dec 2023 | CNY | 6.87 | 6.92 | 6.76 | 6.91 | 6.91 | +0.06 (+0.88%) | 11,327,240 |
| 8 Dec 2023 | CNY | 6.91 | 7 | 6.83 | 6.85 | 6.85 | -0.09 (-1.30%) | 14,411,470 |
| 7 Dec 2023 | CNY | 7.11 | 7.13 | 6.91 | 6.94 | 6.94 | -0.21 (-2.94%) | 21,860,400 |
| 6 Dec 2023 | CNY | 7.1 | 7.34 | 7.07 | 7.15 | 7.15 | +0.04 (+0.56%) | 21,595,970 |
| 5 Dec 2023 | CNY | 7.32 | 7.35 | 7.11 | 7.11 | 7.11 | -0.25 (-3.40%) | 25,505,530 |
| 4 Dec 2023 | CNY | 7.36 | 7.44 | 7.26 | 7.36 | 7.36 | -0.03 (-0.41%) | 24,016,540 |
| 1 Dec 2023 | CNY | 7.46 | 7.57 | 7.29 | 7.39 | 7.39 | -0.15 (-1.99%) | 30,690,780 |
| 30 Nov 2023 | CNY | 7.62 | 7.66 | 7.37 | 7.54 | 7.54 | -0.1 (-1.31%) | 36,336,690 |
| 29 Nov 2023 | CNY | 7.85 | 7.95 | 7.6 | 7.64 | 7.64 | -0.04 (-0.52%) | 49,060,920 |
| 28 Nov 2023 | CNY | 7.57 | 7.74 | 7.45 | 7.68 | 7.68 | +0.11 (+1.45%) | 44,903,030 |
