| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 6.92 | 6.93 | 6.74 | 6.8 | 6.8 | -0.15 (-2.16%) | 14,713,614 |
| 3 Jan 2024 | CNY | 7.14 | 7.17 | 6.84 | 6.95 | 6.95 | -0.19 (-2.66%) | 24,880,012 |
| 2 Jan 2024 | CNY | 7.39 | 7.49 | 7.11 | 7.14 | 7.14 | -0.18 (-2.46%) | 39,514,376 |
| 29 Dec 2023 | CNY | 6.57 | 7.54 | 6.53 | 7.32 | 7.32 | +0.74 (+11.25%) | 62,474,081 |
| 28 Dec 2023 | CNY | 6.45 | 6.6 | 6.4 | 6.58 | 6.58 | +0.12 (+1.86%) | 6,715,659 |
| 27 Dec 2023 | CNY | 6.35 | 6.47 | 6.35 | 6.46 | 6.46 | +0.08 (+1.25%) | 6,285,171 |
| 26 Dec 2023 | CNY | 6.44 | 6.46 | 6.34 | 6.38 | 6.38 | -0.08 (-1.24%) | 6,701,383 |
| 25 Dec 2023 | CNY | 6.47 | 6.51 | 6.38 | 6.46 | 6.46 | +0.05 (+0.78%) | 6,576,699 |
| 22 Dec 2023 | CNY | 6.51 | 6.61 | 6.4 | 6.41 | 6.41 | -0.09 (-1.38%) | 7,417,231 |
| 21 Dec 2023 | CNY | 6.37 | 6.52 | 6.33 | 6.5 | 6.5 | +0.04 (+0.62%) | 6,334,700 |
| 20 Dec 2023 | CNY | 6.51 | 6.55 | 6.43 | 6.46 | 6.46 | -0.05 (-0.77%) | 5,547,000 |
| 19 Dec 2023 | CNY | 6.43 | 6.54 | 6.36 | 6.51 | 6.51 | +0.12 (+1.88%) | 5,940,380 |
| 18 Dec 2023 | CNY | 6.5 | 6.5 | 6.37 | 6.39 | 6.39 | -0.12 (-1.84%) | 6,245,320 |
| 15 Dec 2023 | CNY | 6.58 | 6.61 | 6.49 | 6.51 | 6.51 | -0.07 (-1.06%) | 6,176,900 |
| 14 Dec 2023 | CNY | 6.62 | 6.69 | 6.54 | 6.58 | 6.58 | -0.01 (-0.15%) | 5,980,300 |
| 13 Dec 2023 | CNY | 6.68 | 6.7 | 6.58 | 6.59 | 6.59 | -0.07 (-1.05%) | 6,048,158 |
| 12 Dec 2023 | CNY | 6.62 | 6.67 | 6.58 | 6.66 | 6.66 | +0.05 (+0.76%) | 7,076,200 |
| 11 Dec 2023 | CNY | 6.57 | 6.62 | 6.42 | 6.61 | 6.61 | +0.07 (+1.07%) | 9,118,600 |
| 8 Dec 2023 | CNY | 6.55 | 6.69 | 6.53 | 6.54 | 6.54 | -0.02 (-0.30%) | 7,830,141 |
| 7 Dec 2023 | CNY | 6.55 | 6.68 | 6.51 | 6.56 | 6.56 | +0.05 (+0.77%) | 8,167,700 |
| 6 Dec 2023 | CNY | 6.56 | 6.59 | 6.49 | 6.51 | 6.51 | -0.02 (-0.31%) | 6,996,400 |
| 5 Dec 2023 | CNY | 6.76 | 6.8 | 6.53 | 6.53 | 6.53 | -0.24 (-3.55%) | 8,817,900 |
| 4 Dec 2023 | CNY | 6.8 | 6.86 | 6.76 | 6.77 | 6.77 | -0.06 (-0.88%) | 7,167,900 |
| 1 Dec 2023 | CNY | 6.79 | 6.87 | 6.72 | 6.83 | 6.83 | +0.05 (+0.74%) | 7,050,325 |
| 30 Nov 2023 | CNY | 6.9 | 6.92 | 6.74 | 6.78 | 6.78 | -0.13 (-1.88%) | 9,762,000 |
| 29 Nov 2023 | CNY | 6.9 | 7.04 | 6.88 | 6.91 | 6.91 | -0.06 (-0.86%) | 8,657,800 |
| 28 Nov 2023 | CNY | 6.89 | 7.03 | 6.83 | 6.97 | 6.97 | +0.11 (+1.60%) | 11,745,400 |
| 27 Nov 2023 | CNY | 6.77 | 6.89 | 6.75 | 6.86 | 6.86 | +0.06 (+0.88%) | 9,755,001 |
| 24 Nov 2023 | CNY | 6.91 | 6.92 | 6.76 | 6.8 | 6.8 | -0.11 (-1.59%) | 10,419,843 |
| 23 Nov 2023 | CNY | 6.75 | 6.92 | 6.71 | 6.91 | 6.91 | +0.16 (+2.37%) | 10,444,187 |
