| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 6.87 | 6.95 | 6.81 | 6.93 | 6.93 | +0.06 (+0.87%) | 9,011,490 |
| 8 Jan 2024 | CNY | 6.97 | 7.01 | 6.86 | 6.87 | 6.87 | -0.09 (-1.29%) | 10,158,800 |
| 5 Jan 2024 | CNY | 7.03 | 7.07 | 6.92 | 6.96 | 6.96 | -0.07 (-1.00%) | 9,264,450 |
| 4 Jan 2024 | CNY | 7.08 | 7.14 | 6.98 | 7.03 | 7.03 | -0.03 (-0.42%) | 9,576,730 |
| 3 Jan 2024 | CNY | 6.98 | 7.06 | 6.96 | 7.06 | 7.06 | +0.07 (+1.00%) | 9,736,900 |
| 2 Jan 2024 | CNY | 6.86 | 7.03 | 6.85 | 6.99 | 6.99 | +0.1 (+1.45%) | 20,085,080 |
| 29 Dec 2023 | CNY | 6.94 | 6.95 | 6.77 | 6.89 | 6.89 | -0.09 (-1.29%) | 19,064,650 |
| 28 Dec 2023 | CNY | 6.96 | 7.04 | 6.91 | 6.98 | 6.98 | 0.0 (0.0%) | 14,397,490 |
| 27 Dec 2023 | CNY | 6.94 | 7.01 | 6.89 | 6.98 | 6.98 | +0.02 (+0.29%) | 8,344,480 |
| 26 Dec 2023 | CNY | 6.9 | 7.05 | 6.89 | 6.96 | 6.96 | +0.04 (+0.58%) | 9,011,590 |
| 25 Dec 2023 | CNY | 6.97 | 6.98 | 6.86 | 6.92 | 6.92 | -0.04 (-0.57%) | 10,028,470 |
| 22 Dec 2023 | CNY | 6.97 | 7.04 | 6.92 | 6.96 | 6.96 | -0.02 (-0.29%) | 10,105,710 |
| 21 Dec 2023 | CNY | 7.02 | 7.04 | 6.9 | 6.98 | 6.98 | -0.06 (-0.85%) | 11,623,290 |
| 20 Dec 2023 | CNY | 7.09 | 7.15 | 7.03 | 7.04 | 7.04 | -0.06 (-0.85%) | 11,704,220 |
| 19 Dec 2023 | CNY | 7.13 | 7.17 | 7.03 | 7.1 | 7.1 | -0.02 (-0.28%) | 9,918,560 |
| 18 Dec 2023 | CNY | 7.19 | 7.24 | 7.09 | 7.12 | 7.12 | -0.07 (-0.97%) | 16,043,070 |
| 15 Dec 2023 | CNY | 7.29 | 7.3 | 7.16 | 7.19 | 7.19 | -0.09 (-1.24%) | 14,079,720 |
| 14 Dec 2023 | CNY | 7.26 | 7.37 | 7.22 | 7.28 | 7.28 | +0.02 (+0.28%) | 16,734,830 |
| 13 Dec 2023 | CNY | 7.29 | 7.37 | 7.26 | 7.26 | 7.26 | -0.02 (-0.27%) | 24,394,290 |
| 12 Dec 2023 | CNY | 7.19 | 7.29 | 7.16 | 7.28 | 7.28 | +0.05 (+0.69%) | 27,854,960 |
| 11 Dec 2023 | CNY | 7.09 | 7.24 | 6.97 | 7.23 | 7.23 | +0.09 (+1.26%) | 32,429,650 |
| 8 Dec 2023 | CNY | 6.85 | 7.23 | 6.85 | 7.14 | 7.14 | +0.29 (+4.23%) | 49,070,880 |
| 7 Dec 2023 | CNY | 6.75 | 6.85 | 6.71 | 6.85 | 6.85 | +0.1 (+1.48%) | 12,603,640 |
| 6 Dec 2023 | CNY | 6.72 | 6.76 | 6.71 | 6.75 | 6.75 | +0.03 (+0.45%) | 8,117,500 |
| 5 Dec 2023 | CNY | 6.73 | 6.8 | 6.71 | 6.72 | 6.72 | -0.03 (-0.44%) | 9,169,500 |
| 4 Dec 2023 | CNY | 6.77 | 6.79 | 6.75 | 6.75 | 6.75 | -0.01 (-0.15%) | 6,978,370 |
| 1 Dec 2023 | CNY | 6.76 | 6.79 | 6.73 | 6.76 | 6.76 | 0.0 (0.0%) | 8,342,670 |
| 30 Nov 2023 | CNY | 6.71 | 6.78 | 6.68 | 6.76 | 6.76 | +0.06 (+0.90%) | 9,260,060 |
| 29 Nov 2023 | CNY | 6.76 | 6.78 | 6.68 | 6.7 | 6.7 | -0.05 (-0.74%) | 6,018,470 |
| 28 Nov 2023 | CNY | 6.71 | 6.76 | 6.68 | 6.75 | 6.75 | +0.03 (+0.45%) | 6,488,000 |
