| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 6.56 | 6.75 | 6.56 | 6.71 | 6.71 | +0.11 (+1.67%) | 4,122,710 |
| 8 Jan 2024 | CNY | 6.69 | 6.72 | 6.58 | 6.6 | 6.6 | -0.09 (-1.35%) | 3,594,500 |
| 5 Jan 2024 | CNY | 6.76 | 6.83 | 6.65 | 6.69 | 6.69 | -0.04 (-0.59%) | 3,180,000 |
| 4 Jan 2024 | CNY | 6.7 | 6.76 | 6.67 | 6.73 | 6.73 | +0.06 (+0.90%) | 3,167,680 |
| 3 Jan 2024 | CNY | 6.68 | 6.75 | 6.64 | 6.67 | 6.67 | -0.02 (-0.30%) | 3,007,500 |
| 2 Jan 2024 | CNY | 6.56 | 6.72 | 6.53 | 6.69 | 6.69 | +0.14 (+2.14%) | 4,483,250 |
| 29 Dec 2023 | CNY | 6.64 | 6.64 | 6.48 | 6.55 | 6.55 | -0.03 (-0.46%) | 3,128,100 |
| 28 Dec 2023 | CNY | 6.4 | 6.59 | 6.3 | 6.58 | 6.58 | +0.22 (+3.46%) | 3,165,390 |
| 27 Dec 2023 | CNY | 6.3 | 6.39 | 6.27 | 6.36 | 6.36 | +0.06 (+0.95%) | 2,725,000 |
| 26 Dec 2023 | CNY | 6.36 | 6.42 | 6.29 | 6.3 | 6.3 | -0.03 (-0.47%) | 3,552,500 |
| 25 Dec 2023 | CNY | 6.56 | 6.58 | 6.31 | 6.33 | 6.33 | -0.23 (-3.51%) | 5,292,400 |
| 22 Dec 2023 | CNY | 6.66 | 6.75 | 6.5 | 6.56 | 6.56 | -0.1 (-1.50%) | 4,162,800 |
| 21 Dec 2023 | CNY | 6.5 | 6.69 | 6.47 | 6.66 | 6.66 | +0.13 (+1.99%) | 4,214,100 |
| 20 Dec 2023 | CNY | 6.53 | 6.62 | 6.5 | 6.53 | 6.53 | 0.0 (0.0%) | 3,758,600 |
| 19 Dec 2023 | CNY | 6.58 | 6.6 | 6.48 | 6.53 | 6.53 | -0.02 (-0.31%) | 2,383,500 |
| 18 Dec 2023 | CNY | 6.68 | 6.69 | 6.52 | 6.55 | 6.55 | -0.13 (-1.95%) | 3,468,200 |
| 15 Dec 2023 | CNY | 6.6 | 6.73 | 6.58 | 6.68 | 6.68 | +0.09 (+1.37%) | 3,515,600 |
| 14 Dec 2023 | CNY | 6.63 | 6.71 | 6.57 | 6.59 | 6.59 | +0.02 (+0.30%) | 3,365,100 |
| 13 Dec 2023 | CNY | 6.64 | 6.66 | 6.52 | 6.57 | 6.57 | -0.07 (-1.05%) | 3,407,400 |
| 12 Dec 2023 | CNY | 6.48 | 6.65 | 6.47 | 6.64 | 6.64 | +0.15 (+2.31%) | 3,646,300 |
| 11 Dec 2023 | CNY | 6.46 | 6.55 | 6.4 | 6.49 | 6.49 | -0.01 (-0.15%) | 5,794,620 |
| 8 Dec 2023 | CNY | 6.74 | 6.78 | 6.49 | 6.5 | 6.5 | -0.19 (-2.84%) | 5,081,400 |
| 7 Dec 2023 | CNY | 6.74 | 6.79 | 6.67 | 6.69 | 6.69 | -0.06 (-0.89%) | 3,191,970 |
| 6 Dec 2023 | CNY | 6.68 | 6.79 | 6.66 | 6.75 | 6.75 | +0.08 (+1.20%) | 3,726,090 |
| 5 Dec 2023 | CNY | 6.71 | 6.75 | 6.66 | 6.67 | 6.67 | -0.07 (-1.04%) | 3,039,000 |
| 4 Dec 2023 | CNY | 6.77 | 6.78 | 6.66 | 6.74 | 6.74 | +0.03 (+0.45%) | 4,077,700 |
| 1 Dec 2023 | CNY | 6.73 | 6.77 | 6.65 | 6.71 | 6.71 | -0.02 (-0.30%) | 4,449,500 |
| 30 Nov 2023 | CNY | 6.77 | 6.82 | 6.67 | 6.73 | 6.73 | -0.04 (-0.59%) | 3,468,450 |
| 29 Nov 2023 | CNY | 6.86 | 6.89 | 6.74 | 6.77 | 6.77 | -0.06 (-0.88%) | 3,995,800 |
| 28 Nov 2023 | CNY | 6.75 | 6.85 | 6.75 | 6.83 | 6.83 | +0.08 (+1.19%) | 4,457,100 |
