| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 5.94 | 6.03 | 5.89 | 5.92 | 5.92 | -0.01 (-0.17%) | 37,978,062 |
| 29 Dec 2023 | CNY | 5.63 | 5.95 | 5.61 | 5.93 | 5.93 | +0.3 (+5.33%) | 50,626,410 |
| 28 Dec 2023 | CNY | 5.57 | 5.68 | 5.48 | 5.63 | 5.63 | +0.05 (+0.90%) | 23,637,285 |
| 27 Dec 2023 | CNY | 5.42 | 5.59 | 5.41 | 5.58 | 5.58 | +0.18 (+3.33%) | 30,204,284 |
| 26 Dec 2023 | CNY | 5.6 | 5.6 | 5.36 | 5.4 | 5.4 | -0.19 (-3.40%) | 23,956,794 |
| 25 Dec 2023 | CNY | 5.6 | 5.62 | 5.53 | 5.59 | 5.59 | +0.03 (+0.54%) | 12,443,800 |
| 22 Dec 2023 | CNY | 5.72 | 5.72 | 5.54 | 5.56 | 5.56 | -0.13 (-2.28%) | 18,825,252 |
| 21 Dec 2023 | CNY | 5.61 | 5.71 | 5.46 | 5.69 | 5.69 | +0.05 (+0.89%) | 22,653,167 |
| 20 Dec 2023 | CNY | 5.7 | 5.75 | 5.61 | 5.64 | 5.64 | -0.03 (-0.53%) | 22,667,159 |
| 19 Dec 2023 | CNY | 5.58 | 5.67 | 5.56 | 5.67 | 5.67 | +0.11 (+1.98%) | 19,898,533 |
| 18 Dec 2023 | CNY | 5.71 | 5.71 | 5.55 | 5.56 | 5.56 | -0.12 (-2.11%) | 18,229,107 |
| 15 Dec 2023 | CNY | 5.77 | 5.79 | 5.67 | 5.68 | 5.68 | -0.06 (-1.05%) | 18,240,636 |
| 14 Dec 2023 | CNY | 5.81 | 5.86 | 5.73 | 5.74 | 5.74 | -0.03 (-0.52%) | 18,811,643 |
| 13 Dec 2023 | CNY | 5.86 | 5.88 | 5.76 | 5.77 | 5.77 | -0.09 (-1.54%) | 21,022,488 |
| 12 Dec 2023 | CNY | 5.87 | 5.95 | 5.82 | 5.86 | 5.86 | -0.04 (-0.68%) | 24,434,170 |
| 11 Dec 2023 | CNY | 5.93 | 5.95 | 5.8 | 5.9 | 5.9 | -0.07 (-1.17%) | 38,626,452 |
| 8 Dec 2023 | CNY | 5.84 | 6.07 | 5.81 | 5.97 | 5.97 | +0.19 (+3.29%) | 62,110,972 |
| 7 Dec 2023 | CNY | 5.73 | 5.81 | 5.7 | 5.78 | 5.78 | +0.03 (+0.52%) | 20,704,254 |
| 6 Dec 2023 | CNY | 5.73 | 5.79 | 5.68 | 5.75 | 5.75 | +0.02 (+0.35%) | 24,141,613 |
| 5 Dec 2023 | CNY | 5.91 | 5.93 | 5.72 | 5.73 | 5.73 | -0.2 (-3.37%) | 29,024,813 |
| 4 Dec 2023 | CNY | 5.97 | 6.02 | 5.93 | 5.93 | 5.93 | -0.02 (-0.34%) | 22,885,956 |
| 1 Dec 2023 | CNY | 5.9 | 5.97 | 5.82 | 5.95 | 5.95 | +0.04 (+0.68%) | 28,175,090 |
| 30 Nov 2023 | CNY | 6.01 | 6.03 | 5.81 | 5.91 | 5.91 | -0.15 (-2.48%) | 45,575,255 |
| 29 Nov 2023 | CNY | 6.04 | 6.19 | 5.98 | 6.06 | 6.06 | -0.04 (-0.66%) | 45,490,800 |
| 28 Nov 2023 | CNY | 5.94 | 6.19 | 5.93 | 6.1 | 6.1 | +0.13 (+2.18%) | 58,074,622 |
| 27 Nov 2023 | CNY | 5.98 | 6.02 | 5.89 | 5.97 | 5.97 | +0.03 (+0.51%) | 33,878,169 |
| 24 Nov 2023 | CNY | 6.08 | 6.08 | 5.9 | 5.94 | 5.94 | -0.16 (-2.62%) | 36,643,305 |
| 23 Nov 2023 | CNY | 5.9 | 6.1 | 5.89 | 6.1 | 6.1 | +0.18 (+3.04%) | 43,363,874 |
| 22 Nov 2023 | CNY | 6.05 | 6.09 | 5.91 | 5.92 | 5.92 | -0.18 (-2.95%) | 46,826,669 |
| 21 Nov 2023 | CNY | 6.16 | 6.25 | 6.07 | 6.1 | 6.1 | -0.09 (-1.45%) | 56,510,966 |
