| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 5.56 | 5.78 | 5.56 | 5.75 | 5.75 | +0.19 (+3.42%) | 13,475,660 |
| 29 Dec 2023 | CNY | 5.56 | 5.59 | 5.52 | 5.56 | 5.56 | -0.01 (-0.18%) | 7,662,444 |
| 28 Dec 2023 | CNY | 5.54 | 5.58 | 5.38 | 5.57 | 5.57 | -0.01 (-0.18%) | 9,246,151 |
| 27 Dec 2023 | CNY | 5.56 | 5.58 | 5.39 | 5.58 | 5.58 | -0.02 (-0.36%) | 8,716,700 |
| 26 Dec 2023 | CNY | 5.59 | 5.6 | 5.49 | 5.6 | 5.6 | +0.04 (+0.72%) | 5,767,100 |
| 25 Dec 2023 | CNY | 5.76 | 5.76 | 5.52 | 5.56 | 5.56 | -0.11 (-1.94%) | 5,576,560 |
| 22 Dec 2023 | CNY | 5.77 | 5.77 | 5.66 | 5.67 | 5.67 | -0.07 (-1.22%) | 6,446,802 |
| 21 Dec 2023 | CNY | 5.75 | 5.78 | 5.63 | 5.74 | 5.74 | +0.01 (+0.17%) | 7,063,560 |
| 20 Dec 2023 | CNY | 5.8 | 5.88 | 5.73 | 5.73 | 5.73 | -0.05 (-0.87%) | 5,596,060 |
| 19 Dec 2023 | CNY | 5.82 | 5.84 | 5.73 | 5.78 | 5.78 | -0.05 (-0.86%) | 5,270,000 |
| 18 Dec 2023 | CNY | 5.87 | 5.94 | 5.81 | 5.83 | 5.83 | -0.03 (-0.51%) | 7,953,220 |
| 15 Dec 2023 | CNY | 5.92 | 5.96 | 5.81 | 5.86 | 5.86 | -0.05 (-0.85%) | 4,733,880 |
| 14 Dec 2023 | CNY | 5.86 | 5.98 | 5.85 | 5.91 | 5.91 | +0.08 (+1.37%) | 6,476,900 |
| 13 Dec 2023 | CNY | 5.87 | 5.91 | 5.82 | 5.83 | 5.83 | -0.06 (-1.02%) | 6,619,483 |
| 12 Dec 2023 | CNY | 5.85 | 5.92 | 5.77 | 5.89 | 5.89 | +0.03 (+0.51%) | 9,478,260 |
| 11 Dec 2023 | CNY | 5.8 | 5.92 | 5.74 | 5.86 | 5.86 | 0.0 (0.0%) | 14,196,780 |
| 8 Dec 2023 | CNY | 6.38 | 6.53 | 5.86 | 5.86 | 5.86 | -0.14 (-2.33%) | 23,959,076 |
| 7 Dec 2023 | CNY | 5.99 | 6.06 | 5.99 | 6 | 6 | -0.01 (-0.17%) | 4,941,040 |
| 6 Dec 2023 | CNY | 6 | 6.08 | 6 | 6.01 | 6.01 | -0.01 (-0.17%) | 6,124,420 |
| 5 Dec 2023 | CNY | 6.18 | 6.2 | 6.01 | 6.02 | 6.02 | -0.14 (-2.27%) | 5,720,900 |
| 4 Dec 2023 | CNY | 6.08 | 6.2 | 6.05 | 6.16 | 6.16 | +0.11 (+1.82%) | 8,601,940 |
| 1 Dec 2023 | CNY | 6.01 | 6.11 | 5.99 | 6.05 | 6.05 | +0.03 (+0.50%) | 5,334,199 |
| 30 Nov 2023 | CNY | 6.07 | 6.1 | 5.97 | 6.02 | 6.02 | -0.07 (-1.15%) | 5,889,180 |
| 29 Nov 2023 | CNY | 6.09 | 6.16 | 6.07 | 6.09 | 6.09 | -0.02 (-0.33%) | 5,959,460 |
| 28 Nov 2023 | CNY | 5.96 | 6.17 | 5.93 | 6.11 | 6.11 | +0.11 (+1.83%) | 10,007,086 |
| 27 Nov 2023 | CNY | 6.03 | 6.11 | 5.8 | 6 | 6 | -0.14 (-2.28%) | 16,487,682 |
| 24 Nov 2023 | CNY | 6.25 | 6.28 | 6.09 | 6.14 | 6.14 | -0.14 (-2.23%) | 7,800,882 |
| 23 Nov 2023 | CNY | 6.23 | 6.29 | 6.21 | 6.28 | 6.28 | +0.03 (+0.48%) | 8,578,240 |
| 22 Nov 2023 | CNY | 6.27 | 6.34 | 6.23 | 6.25 | 6.25 | -0.04 (-0.64%) | 10,201,563 |
| 21 Nov 2023 | CNY | 6.23 | 6.39 | 6.22 | 6.29 | 6.29 | +0.06 (+0.96%) | 16,309,918 |
