| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 6.22 | 6.27 | 6.17 | 6.24 | 6.24 | +0.03 (+0.48%) | 28,684,350 |
| 8 Jan 2024 | CNY | 6.34 | 6.36 | 6.2 | 6.21 | 6.21 | -0.13 (-2.05%) | 41,257,390 |
| 5 Jan 2024 | CNY | 6.34 | 6.46 | 6.31 | 6.34 | 6.34 | -0.02 (-0.31%) | 45,957,560 |
| 4 Jan 2024 | CNY | 6.43 | 6.45 | 6.32 | 6.36 | 6.36 | -0.07 (-1.09%) | 31,352,190 |
| 3 Jan 2024 | CNY | 6.35 | 6.44 | 6.35 | 6.43 | 6.43 | +0.07 (+1.10%) | 34,480,110 |
| 2 Jan 2024 | CNY | 6.39 | 6.43 | 6.35 | 6.36 | 6.36 | 0.0 (0.0%) | 29,141,490 |
| 29 Dec 2023 | CNY | 6.35 | 6.39 | 6.32 | 6.36 | 6.36 | 0.0 (0.0%) | 30,190,000 |
| 28 Dec 2023 | CNY | 6.2 | 6.38 | 6.19 | 6.36 | 6.36 | +0.15 (+2.42%) | 49,258,120 |
| 27 Dec 2023 | CNY | 6.13 | 6.22 | 6.11 | 6.21 | 6.21 | +0.07 (+1.14%) | 24,451,600 |
| 26 Dec 2023 | CNY | 6.19 | 6.21 | 6.12 | 6.14 | 6.14 | -0.05 (-0.81%) | 21,728,300 |
| 25 Dec 2023 | CNY | 6.23 | 6.25 | 6.17 | 6.19 | 6.19 | -0.02 (-0.32%) | 19,508,100 |
| 22 Dec 2023 | CNY | 6.15 | 6.26 | 6.12 | 6.21 | 6.21 | +0.05 (+0.81%) | 37,692,320 |
| 21 Dec 2023 | CNY | 6.1 | 6.18 | 6.06 | 6.16 | 6.16 | +0.04 (+0.65%) | 36,115,040 |
| 20 Dec 2023 | CNY | 6.15 | 6.25 | 6.12 | 6.12 | 6.12 | -0.03 (-0.49%) | 34,594,680 |
| 19 Dec 2023 | CNY | 6.17 | 6.22 | 6.11 | 6.15 | 6.15 | -0.03 (-0.49%) | 32,215,400 |
| 18 Dec 2023 | CNY | 6.23 | 6.28 | 6.14 | 6.18 | 6.18 | -0.05 (-0.80%) | 39,639,870 |
| 15 Dec 2023 | CNY | 6.25 | 6.33 | 6.23 | 6.23 | 6.23 | 0.0 (0.0%) | 35,222,040 |
| 14 Dec 2023 | CNY | 6.29 | 6.33 | 6.21 | 6.23 | 6.23 | -0.03 (-0.48%) | 34,350,430 |
| 13 Dec 2023 | CNY | 6.38 | 6.39 | 6.26 | 6.26 | 6.26 | -0.14 (-2.19%) | 40,787,490 |
| 12 Dec 2023 | CNY | 6.37 | 6.4 | 6.34 | 6.4 | 6.4 | +0.02 (+0.31%) | 26,763,910 |
| 11 Dec 2023 | CNY | 6.35 | 6.39 | 6.25 | 6.38 | 6.38 | +0.03 (+0.47%) | 46,481,800 |
| 8 Dec 2023 | CNY | 6.44 | 6.48 | 6.34 | 6.35 | 6.35 | -0.09 (-1.40%) | 40,256,930 |
| 7 Dec 2023 | CNY | 6.52 | 6.53 | 6.42 | 6.44 | 6.44 | -0.08 (-1.23%) | 41,122,650 |
| 6 Dec 2023 | CNY | 6.52 | 6.58 | 6.48 | 6.52 | 6.52 | 0.0 (0.0%) | 25,483,170 |
| 5 Dec 2023 | CNY | 6.66 | 6.67 | 6.52 | 6.52 | 6.52 | -0.16 (-2.40%) | 30,257,360 |
| 4 Dec 2023 | CNY | 6.68 | 6.71 | 6.66 | 6.68 | 6.68 | +0.01 (+0.15%) | 24,695,190 |
| 1 Dec 2023 | CNY | 6.6 | 6.69 | 6.57 | 6.67 | 6.67 | +0.05 (+0.76%) | 34,737,960 |
| 30 Nov 2023 | CNY | 6.59 | 6.68 | 6.58 | 6.62 | 6.62 | +0.03 (+0.46%) | 37,394,530 |
| 29 Nov 2023 | CNY | 6.7 | 6.71 | 6.58 | 6.59 | 6.59 | -0.12 (-1.79%) | 41,771,250 |
| 28 Nov 2023 | CNY | 6.71 | 6.73 | 6.67 | 6.71 | 6.71 | -0.01 (-0.15%) | 31,316,550 |
