| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 5.64 | 5.72 | 5.59 | 5.68 | 5.68 | +0.05 (+0.89%) | 3,664,270 |
| 8 Jan 2024 | CNY | 5.71 | 5.75 | 5.61 | 5.63 | 5.63 | -0.1 (-1.75%) | 3,207,740 |
| 5 Jan 2024 | CNY | 5.85 | 5.85 | 5.7 | 5.73 | 5.73 | -0.1 (-1.72%) | 3,562,800 |
| 4 Jan 2024 | CNY | 5.86 | 5.87 | 5.8 | 5.83 | 5.83 | -0.03 (-0.51%) | 2,690,980 |
| 3 Jan 2024 | CNY | 5.83 | 5.95 | 5.8 | 5.86 | 5.86 | +0.02 (+0.34%) | 4,370,090 |
| 2 Jan 2024 | CNY | 5.73 | 5.89 | 5.68 | 5.84 | 5.84 | +0.13 (+2.28%) | 4,416,930 |
| 29 Dec 2023 | CNY | 5.67 | 5.73 | 5.64 | 5.71 | 5.71 | +0.03 (+0.53%) | 3,450,030 |
| 28 Dec 2023 | CNY | 5.6 | 5.71 | 5.55 | 5.68 | 5.68 | +0.06 (+1.07%) | 4,572,190 |
| 27 Dec 2023 | CNY | 5.57 | 5.64 | 5.54 | 5.62 | 5.62 | +0.05 (+0.90%) | 2,868,320 |
| 26 Dec 2023 | CNY | 5.64 | 5.66 | 5.55 | 5.57 | 5.57 | -0.09 (-1.59%) | 4,187,010 |
| 25 Dec 2023 | CNY | 5.73 | 5.73 | 5.61 | 5.66 | 5.66 | -0.06 (-1.05%) | 3,639,320 |
| 22 Dec 2023 | CNY | 5.78 | 5.81 | 5.69 | 5.72 | 5.72 | -0.06 (-1.04%) | 4,365,590 |
| 21 Dec 2023 | CNY | 5.78 | 5.82 | 5.66 | 5.78 | 5.78 | -0.04 (-0.69%) | 4,952,400 |
| 20 Dec 2023 | CNY | 5.89 | 5.94 | 5.82 | 5.82 | 5.82 | -0.04 (-0.68%) | 5,519,790 |
| 19 Dec 2023 | CNY | 5.94 | 5.99 | 5.82 | 5.86 | 5.86 | -0.1 (-1.68%) | 5,632,200 |
| 18 Dec 2023 | CNY | 6.02 | 6.08 | 5.85 | 5.96 | 5.96 | -0.14 (-2.30%) | 7,172,230 |
| 15 Dec 2023 | CNY | 6.06 | 6.15 | 6.06 | 6.1 | 6.1 | +0.02 (+0.33%) | 8,736,980 |
| 14 Dec 2023 | CNY | 6.06 | 6.13 | 6.02 | 6.08 | 6.08 | +0.02 (+0.33%) | 4,911,720 |
| 13 Dec 2023 | CNY | 6.02 | 6.15 | 5.97 | 6.06 | 6.06 | +0.04 (+0.66%) | 6,879,920 |
| 12 Dec 2023 | CNY | 5.96 | 6.02 | 5.93 | 6.02 | 6.02 | +0.08 (+1.35%) | 4,100,810 |
| 11 Dec 2023 | CNY | 5.84 | 5.97 | 5.81 | 5.94 | 5.94 | +0.06 (+1.02%) | 5,505,320 |
| 8 Dec 2023 | CNY | 5.98 | 6 | 5.88 | 5.88 | 5.88 | -0.1 (-1.67%) | 4,183,000 |
| 7 Dec 2023 | CNY | 5.99 | 6.01 | 5.94 | 5.98 | 5.98 | -0.02 (-0.33%) | 3,433,840 |
| 6 Dec 2023 | CNY | 5.96 | 6.05 | 5.93 | 6 | 6 | +0.02 (+0.33%) | 3,749,310 |
| 5 Dec 2023 | CNY | 6.08 | 6.08 | 5.95 | 5.98 | 5.98 | -0.07 (-1.16%) | 3,648,500 |
| 4 Dec 2023 | CNY | 6.04 | 6.09 | 6.01 | 6.05 | 6.05 | +0.02 (+0.33%) | 4,066,460 |
| 1 Dec 2023 | CNY | 5.99 | 6.04 | 5.96 | 6.03 | 6.03 | +0.05 (+0.84%) | 3,514,550 |
| 30 Nov 2023 | CNY | 5.98 | 6.02 | 5.94 | 5.98 | 5.98 | -0.02 (-0.33%) | 4,229,560 |
| 29 Nov 2023 | CNY | 6.05 | 6.09 | 5.98 | 6 | 6 | -0.04 (-0.66%) | 4,200,750 |
| 28 Nov 2023 | CNY | 6 | 6.06 | 5.93 | 6.04 | 6.04 | +0.02 (+0.33%) | 4,485,870 |
