| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 6.12 | 6.23 | 6.08 | 6.16 | 6.16 | +0.03 (+0.49%) | 14,855,018 |
| 3 Jan 2024 | CNY | 6.02 | 6.17 | 5.96 | 6.13 | 6.13 | +0.11 (+1.83%) | 15,042,171 |
| 2 Jan 2024 | CNY | 5.87 | 6.15 | 5.85 | 6.02 | 6.02 | +0.13 (+2.21%) | 17,954,496 |
| 29 Dec 2023 | CNY | 5.91 | 5.95 | 5.87 | 5.89 | 5.89 | -0.04 (-0.67%) | 8,804,895 |
| 28 Dec 2023 | CNY | 5.7 | 5.96 | 5.68 | 5.93 | 5.93 | +0.23 (+4.04%) | 15,970,546 |
| 27 Dec 2023 | CNY | 5.7 | 5.74 | 5.63 | 5.7 | 5.7 | +0.03 (+0.53%) | 5,961,990 |
| 26 Dec 2023 | CNY | 5.7 | 5.76 | 5.66 | 5.67 | 5.67 | -0.04 (-0.70%) | 6,743,900 |
| 25 Dec 2023 | CNY | 5.7 | 5.71 | 5.63 | 5.71 | 5.71 | +0.04 (+0.71%) | 10,620,200 |
| 22 Dec 2023 | CNY | 5.8 | 5.8 | 5.63 | 5.67 | 5.67 | -0.1 (-1.73%) | 11,708,284 |
| 21 Dec 2023 | CNY | 5.77 | 5.8 | 5.6 | 5.77 | 5.77 | -0.01 (-0.17%) | 10,790,698 |
| 20 Dec 2023 | CNY | 5.93 | 5.95 | 5.75 | 5.78 | 5.78 | -0.15 (-2.53%) | 14,145,575 |
| 19 Dec 2023 | CNY | 5.91 | 5.96 | 5.88 | 5.93 | 5.93 | +0.02 (+0.34%) | 6,353,400 |
| 18 Dec 2023 | CNY | 6.08 | 6.08 | 5.88 | 5.91 | 5.91 | -0.17 (-2.80%) | 14,101,600 |
| 15 Dec 2023 | CNY | 6.17 | 6.21 | 6.06 | 6.08 | 6.08 | -0.07 (-1.14%) | 9,020,920 |
| 14 Dec 2023 | CNY | 6.13 | 6.21 | 6.11 | 6.15 | 6.15 | +0.05 (+0.82%) | 8,163,551 |
| 13 Dec 2023 | CNY | 6.23 | 6.29 | 6.09 | 6.1 | 6.1 | -0.18 (-2.87%) | 15,240,881 |
| 12 Dec 2023 | CNY | 6.13 | 6.3 | 6.12 | 6.28 | 6.28 | +0.13 (+2.11%) | 15,928,980 |
| 11 Dec 2023 | CNY | 6.1 | 6.18 | 6.02 | 6.15 | 6.15 | +0.02 (+0.33%) | 12,963,990 |
| 8 Dec 2023 | CNY | 6.26 | 6.33 | 6.13 | 6.13 | 6.13 | -0.11 (-1.76%) | 11,031,380 |
| 7 Dec 2023 | CNY | 6.19 | 6.28 | 6.14 | 6.24 | 6.24 | +0.03 (+0.48%) | 14,749,160 |
| 6 Dec 2023 | CNY | 6.23 | 6.36 | 6.17 | 6.21 | 6.21 | -0.05 (-0.80%) | 18,758,987 |
| 5 Dec 2023 | CNY | 6.3 | 6.44 | 6.23 | 6.26 | 6.26 | -0.03 (-0.48%) | 15,976,689 |
| 4 Dec 2023 | CNY | 6.34 | 6.37 | 6.28 | 6.29 | 6.29 | -0.04 (-0.63%) | 9,600,660 |
| 1 Dec 2023 | CNY | 6.3 | 6.36 | 6.28 | 6.33 | 6.33 | +0.03 (+0.48%) | 8,524,205 |
| 30 Nov 2023 | CNY | 6.4 | 6.41 | 6.27 | 6.3 | 6.3 | -0.09 (-1.41%) | 12,429,537 |
| 29 Nov 2023 | CNY | 6.56 | 6.56 | 6.35 | 6.39 | 6.39 | -0.12 (-1.84%) | 12,434,112 |
| 28 Nov 2023 | CNY | 6.5 | 6.55 | 6.47 | 6.51 | 6.51 | +0.01 (+0.15%) | 11,387,135 |
| 27 Nov 2023 | CNY | 6.56 | 6.61 | 6.47 | 6.5 | 6.5 | -0.06 (-0.91%) | 10,555,740 |
| 24 Nov 2023 | CNY | 6.68 | 6.73 | 6.56 | 6.56 | 6.56 | -0.12 (-1.80%) | 10,391,600 |
| 23 Nov 2023 | CNY | 6.57 | 6.72 | 6.57 | 6.68 | 6.68 | +0.11 (+1.67%) | 14,024,071 |
