| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 5.53 | 5.57 | 5.41 | 5.46 | 5.46 | -0.03 (-0.55%) | 26,339,300 |
| 8 Jan 2024 | CNY | 5.67 | 5.67 | 5.49 | 5.49 | 5.49 | -0.18 (-3.17%) | 23,838,510 |
| 5 Jan 2024 | CNY | 5.78 | 5.83 | 5.65 | 5.67 | 5.67 | -0.09 (-1.56%) | 21,981,820 |
| 4 Jan 2024 | CNY | 5.84 | 5.87 | 5.72 | 5.76 | 5.76 | -0.1 (-1.71%) | 23,535,600 |
| 3 Jan 2024 | CNY | 5.95 | 6.03 | 5.81 | 5.86 | 5.86 | -0.13 (-2.17%) | 32,077,300 |
| 2 Jan 2024 | CNY | 6.06 | 6.12 | 5.95 | 5.99 | 5.99 | -0.01 (-0.17%) | 37,905,180 |
| 29 Dec 2023 | CNY | 5.72 | 6.02 | 5.72 | 6 | 6 | +0.28 (+4.90%) | 42,968,340 |
| 28 Dec 2023 | CNY | 5.67 | 5.77 | 5.62 | 5.72 | 5.72 | +0.05 (+0.88%) | 19,429,100 |
| 27 Dec 2023 | CNY | 5.57 | 5.71 | 5.56 | 5.67 | 5.67 | +0.1 (+1.80%) | 18,479,480 |
| 26 Dec 2023 | CNY | 5.63 | 5.64 | 5.53 | 5.57 | 5.57 | -0.03 (-0.54%) | 12,161,700 |
| 25 Dec 2023 | CNY | 5.63 | 5.69 | 5.57 | 5.6 | 5.6 | -0.05 (-0.88%) | 11,833,760 |
| 22 Dec 2023 | CNY | 5.71 | 5.76 | 5.62 | 5.65 | 5.65 | -0.07 (-1.22%) | 20,222,010 |
| 21 Dec 2023 | CNY | 5.76 | 5.76 | 5.59 | 5.72 | 5.72 | +0.01 (+0.18%) | 21,150,670 |
| 20 Dec 2023 | CNY | 5.76 | 5.82 | 5.69 | 5.71 | 5.71 | -0.02 (-0.35%) | 17,394,500 |
| 19 Dec 2023 | CNY | 5.68 | 5.75 | 5.68 | 5.73 | 5.73 | +0.03 (+0.53%) | 13,402,800 |
| 18 Dec 2023 | CNY | 5.77 | 5.79 | 5.67 | 5.7 | 5.7 | -0.09 (-1.55%) | 18,525,820 |
| 15 Dec 2023 | CNY | 5.86 | 5.91 | 5.79 | 5.79 | 5.79 | -0.05 (-0.86%) | 15,884,660 |
| 14 Dec 2023 | CNY | 5.91 | 5.93 | 5.84 | 5.84 | 5.84 | -0.04 (-0.68%) | 14,603,000 |
| 13 Dec 2023 | CNY | 5.93 | 5.94 | 5.86 | 5.88 | 5.88 | -0.07 (-1.18%) | 13,786,490 |
| 12 Dec 2023 | CNY | 5.94 | 5.97 | 5.91 | 5.95 | 5.95 | +0.01 (+0.17%) | 14,590,770 |
| 11 Dec 2023 | CNY | 5.88 | 5.96 | 5.78 | 5.94 | 5.94 | +0.06 (+1.02%) | 19,092,480 |
| 8 Dec 2023 | CNY | 5.89 | 5.94 | 5.85 | 5.88 | 5.88 | +0.01 (+0.17%) | 20,723,510 |
| 7 Dec 2023 | CNY | 5.86 | 5.93 | 5.82 | 5.87 | 5.87 | -0.01 (-0.17%) | 16,494,250 |
| 6 Dec 2023 | CNY | 5.89 | 5.94 | 5.82 | 5.88 | 5.88 | -0.01 (-0.17%) | 20,237,580 |
| 5 Dec 2023 | CNY | 6.04 | 6.06 | 5.89 | 5.89 | 5.89 | -0.18 (-2.97%) | 25,917,050 |
| 4 Dec 2023 | CNY | 6.08 | 6.12 | 6.05 | 6.07 | 6.07 | -0.04 (-0.65%) | 16,136,800 |
| 1 Dec 2023 | CNY | 6.04 | 6.12 | 6.01 | 6.11 | 6.11 | +0.06 (+0.99%) | 16,378,900 |
| 30 Nov 2023 | CNY | 6.12 | 6.14 | 6.01 | 6.05 | 6.05 | -0.08 (-1.31%) | 19,837,250 |
| 29 Nov 2023 | CNY | 6.15 | 6.23 | 6.12 | 6.13 | 6.13 | -0.04 (-0.65%) | 14,462,400 |
| 28 Nov 2023 | CNY | 6.11 | 6.24 | 6.1 | 6.17 | 6.17 | +0.05 (+0.82%) | 17,327,390 |
