| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 5.252 | 5.309 | 5.238 | 5.262 | 5.262 | +0.012 (+0.23%) | 222,079,450 |
| 8 Jan 2024 | CNY | 5.361 | 5.364 | 5.248 | 5.25 | 5.25 | -0.126 (-2.34%) | 292,271,230 |
| 5 Jan 2024 | CNY | 5.438 | 5.463 | 5.356 | 5.376 | 5.376 | -0.07 (-1.29%) | 203,198,730 |
| 4 Jan 2024 | CNY | 5.491 | 5.495 | 5.417 | 5.446 | 5.446 | -0.044 (-0.80%) | 274,755,530 |
| 3 Jan 2024 | CNY | 5.49 | 5.517 | 5.461 | 5.49 | 5.49 | -0.007 (-0.13%) | 225,549,750 |
| 2 Jan 2024 | CNY | 5.524 | 5.53 | 5.492 | 5.497 | 5.497 | -0.022 (-0.40%) | 309,257,250 |
| 29 Dec 2023 | CNY | 5.478 | 5.535 | 5.471 | 5.519 | 5.519 | +0.044 (+0.80%) | 271,335,650 |
| 28 Dec 2023 | CNY | 5.371 | 5.493 | 5.361 | 5.475 | 5.475 | +0.103 (+1.92%) | 348,719,380 |
| 27 Dec 2023 | CNY | 5.359 | 5.387 | 5.321 | 5.372 | 5.372 | +0.016 (+0.30%) | 256,857,150 |
| 26 Dec 2023 | CNY | 5.4 | 5.402 | 5.33 | 5.356 | 5.356 | -0.047 (-0.87%) | 254,351,030 |
| 25 Dec 2023 | CNY | 5.408 | 5.437 | 5.378 | 5.403 | 5.403 | -0.007 (-0.13%) | 313,964,390 |
| 22 Dec 2023 | CNY | 5.421 | 5.461 | 5.383 | 5.41 | 5.41 | -0.016 (-0.29%) | 335,688,530 |
| 21 Dec 2023 | CNY | 5.39 | 5.451 | 5.349 | 5.426 | 5.426 | +0.014 (+0.26%) | 325,304,620 |
| 20 Dec 2023 | CNY | 5.482 | 5.486 | 5.406 | 5.412 | 5.412 | -0.062 (-1.13%) | 193,387,020 |
| 19 Dec 2023 | CNY | 5.483 | 5.505 | 5.441 | 5.474 | 5.474 | -0.009 (-0.16%) | 237,321,490 |
| 18 Dec 2023 | CNY | 5.52 | 5.545 | 5.473 | 5.483 | 5.483 | -0.061 (-1.10%) | 188,401,010 |
| 15 Dec 2023 | CNY | 5.6 | 5.616 | 5.527 | 5.544 | 5.544 | -0.044 (-0.79%) | 347,047,230 |
| 14 Dec 2023 | CNY | 5.626 | 5.658 | 5.577 | 5.588 | 5.588 | -0.019 (-0.34%) | 281,872,690 |
| 13 Dec 2023 | CNY | 5.657 | 5.657 | 5.599 | 5.607 | 5.607 | -0.059 (-1.04%) | 212,535,850 |
| 12 Dec 2023 | CNY | 5.65 | 5.671 | 5.639 | 5.666 | 5.666 | +0.01 (+0.18%) | 181,481,660 |
| 11 Dec 2023 | CNY | 5.569 | 5.677 | 5.531 | 5.656 | 5.656 | +0.062 (+1.11%) | 403,114,530 |
| 8 Dec 2023 | CNY | 5.58 | 5.62 | 5.577 | 5.594 | 5.594 | +0.012 (+0.21%) | 250,044,110 |
| 7 Dec 2023 | CNY | 5.568 | 5.602 | 5.533 | 5.582 | 5.582 | +0.005 (+0.09%) | 257,899,820 |
| 6 Dec 2023 | CNY | 5.558 | 5.614 | 5.542 | 5.577 | 5.577 | +0.012 (+0.22%) | 190,433,200 |
| 5 Dec 2023 | CNY | 5.64 | 5.64 | 5.561 | 5.565 | 5.565 | -0.087 (-1.54%) | 181,560,830 |
| 4 Dec 2023 | CNY | 5.667 | 5.688 | 5.651 | 5.652 | 5.652 | -0.012 (-0.21%) | 156,572,670 |
| 1 Dec 2023 | CNY | 5.631 | 5.677 | 5.613 | 5.664 | 5.664 | +0.027 (+0.48%) | 148,748,730 |
| 30 Nov 2023 | CNY | 5.655 | 5.657 | 5.6 | 5.637 | 5.637 | -0.019 (-0.34%) | 167,008,890 |
| 29 Nov 2023 | CNY | 5.68 | 5.689 | 5.64 | 5.656 | 5.656 | -0.029 (-0.51%) | 122,994,320 |
| 28 Nov 2023 | CNY | 5.656 | 5.695 | 5.618 | 5.685 | 5.685 | +0.026 (+0.46%) | 178,045,770 |
