| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 6.63 | 6.76 | 6.59 | 6.71 | 6.71 | +0.12 (+1.82%) | 13,165,498 |
| 29 Dec 2023 | CNY | 6.51 | 6.61 | 6.48 | 6.59 | 6.59 | +0.08 (+1.23%) | 12,644,765 |
| 28 Dec 2023 | CNY | 6.18 | 6.55 | 6.13 | 6.51 | 6.51 | +0.33 (+5.34%) | 19,810,396 |
| 27 Dec 2023 | CNY | 6.24 | 6.24 | 6.13 | 6.18 | 6.18 | +0.01 (+0.16%) | 7,339,046 |
| 26 Dec 2023 | CNY | 6.33 | 6.34 | 6.17 | 6.17 | 6.17 | -0.14 (-2.22%) | 7,792,179 |
| 25 Dec 2023 | CNY | 6.33 | 6.42 | 6.27 | 6.31 | 6.31 | -0.04 (-0.63%) | 7,281,808 |
| 22 Dec 2023 | CNY | 6.36 | 6.47 | 6.32 | 6.35 | 6.35 | -0.01 (-0.16%) | 8,925,200 |
| 21 Dec 2023 | CNY | 6.28 | 6.41 | 6.2 | 6.36 | 6.36 | +0.06 (+0.95%) | 8,551,616 |
| 20 Dec 2023 | CNY | 6.38 | 6.44 | 6.3 | 6.3 | 6.3 | -0.09 (-1.41%) | 6,560,702 |
| 19 Dec 2023 | CNY | 6.39 | 6.46 | 6.33 | 6.39 | 6.39 | 0.0 (0.0%) | 5,666,800 |
| 18 Dec 2023 | CNY | 6.57 | 6.58 | 6.38 | 6.39 | 6.39 | -0.22 (-3.33%) | 10,364,490 |
| 15 Dec 2023 | CNY | 6.66 | 6.74 | 6.59 | 6.61 | 6.61 | -0.05 (-0.75%) | 7,138,334 |
| 14 Dec 2023 | CNY | 6.75 | 6.78 | 6.65 | 6.66 | 6.66 | -0.09 (-1.33%) | 8,470,601 |
| 13 Dec 2023 | CNY | 6.6 | 6.95 | 6.54 | 6.75 | 6.75 | +0.15 (+2.27%) | 19,771,381 |
| 12 Dec 2023 | CNY | 6.64 | 6.68 | 6.59 | 6.6 | 6.6 | -0.05 (-0.75%) | 5,648,400 |
| 11 Dec 2023 | CNY | 6.51 | 6.66 | 6.46 | 6.65 | 6.65 | +0.07 (+1.06%) | 8,674,335 |
| 8 Dec 2023 | CNY | 6.69 | 6.73 | 6.54 | 6.58 | 6.58 | -0.09 (-1.35%) | 10,258,100 |
| 7 Dec 2023 | CNY | 6.73 | 6.73 | 6.61 | 6.67 | 6.67 | -0.04 (-0.60%) | 8,214,300 |
| 6 Dec 2023 | CNY | 6.69 | 6.77 | 6.65 | 6.71 | 6.71 | +0.03 (+0.45%) | 8,994,300 |
| 5 Dec 2023 | CNY | 6.85 | 6.88 | 6.66 | 6.68 | 6.68 | -0.17 (-2.48%) | 13,316,800 |
| 4 Dec 2023 | CNY | 6.94 | 7.02 | 6.85 | 6.85 | 6.85 | -0.09 (-1.30%) | 15,857,162 |
| 1 Dec 2023 | CNY | 6.89 | 6.94 | 6.79 | 6.94 | 6.94 | +0.02 (+0.29%) | 13,789,663 |
| 30 Nov 2023 | CNY | 7.05 | 7.11 | 6.85 | 6.92 | 6.92 | -0.19 (-2.67%) | 22,505,365 |
| 29 Nov 2023 | CNY | 7.25 | 7.33 | 7.09 | 7.11 | 7.11 | -0.24 (-3.27%) | 38,331,274 |
| 28 Nov 2023 | CNY | 6.78 | 7.48 | 6.76 | 7.35 | 7.35 | +0.55 (+8.09%) | 57,841,131 |
| 27 Nov 2023 | CNY | 6.72 | 6.84 | 6.7 | 6.8 | 6.8 | +0.05 (+0.74%) | 7,347,741 |
| 24 Nov 2023 | CNY | 6.88 | 6.88 | 6.72 | 6.75 | 6.75 | -0.12 (-1.75%) | 8,183,274 |
| 23 Nov 2023 | CNY | 6.8 | 6.91 | 6.78 | 6.87 | 6.87 | +0.07 (+1.03%) | 6,510,600 |
| 22 Nov 2023 | CNY | 6.95 | 6.95 | 6.79 | 6.8 | 6.8 | -0.16 (-2.30%) | 9,686,971 |
| 21 Nov 2023 | CNY | 6.98 | 7.02 | 6.94 | 6.96 | 6.96 | -0.02 (-0.29%) | 9,508,890 |
