| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 5.7 | 5.7 | 5.61 | 5.67 | 5.67 | -0.01 (-0.18%) | 76,512,956 |
| 29 Dec 2023 | CNY | 5.7 | 5.73 | 5.67 | 5.68 | 5.68 | -0.03 (-0.53%) | 74,974,849 |
| 28 Dec 2023 | CNY | 5.57 | 5.72 | 5.56 | 5.71 | 5.71 | +0.13 (+2.33%) | 122,254,051 |
| 27 Dec 2023 | CNY | 5.51 | 5.62 | 5.5 | 5.58 | 5.58 | +0.07 (+1.27%) | 86,779,849 |
| 26 Dec 2023 | CNY | 5.52 | 5.55 | 5.5 | 5.51 | 5.51 | 0.0 (0.0%) | 49,536,554 |
| 25 Dec 2023 | CNY | 5.5 | 5.54 | 5.47 | 5.51 | 5.51 | -0.01 (-0.18%) | 53,820,201 |
| 22 Dec 2023 | CNY | 5.49 | 5.59 | 5.44 | 5.52 | 5.52 | +0.05 (+0.91%) | 94,256,015 |
| 21 Dec 2023 | CNY | 5.37 | 5.5 | 5.35 | 5.47 | 5.47 | +0.08 (+1.48%) | 77,110,204 |
| 20 Dec 2023 | CNY | 5.42 | 5.5 | 5.39 | 5.39 | 5.39 | -0.03 (-0.55%) | 61,277,388 |
| 19 Dec 2023 | CNY | 5.44 | 5.48 | 5.37 | 5.42 | 5.42 | -0.04 (-0.73%) | 62,643,394 |
| 18 Dec 2023 | CNY | 5.48 | 5.54 | 5.45 | 5.46 | 5.46 | -0.04 (-0.73%) | 48,623,983 |
| 15 Dec 2023 | CNY | 5.57 | 5.59 | 5.49 | 5.5 | 5.5 | -0.05 (-0.90%) | 64,447,955 |
| 14 Dec 2023 | CNY | 5.56 | 5.63 | 5.54 | 5.55 | 5.55 | +0.01 (+0.18%) | 61,411,287 |
| 13 Dec 2023 | CNY | 5.62 | 5.63 | 5.53 | 5.54 | 5.54 | -0.09 (-1.60%) | 64,439,155 |
| 12 Dec 2023 | CNY | 5.55 | 5.63 | 5.52 | 5.63 | 5.63 | +0.06 (+1.08%) | 65,378,943 |
| 11 Dec 2023 | CNY | 5.5 | 5.6 | 5.42 | 5.57 | 5.57 | +0.04 (+0.72%) | 92,974,665 |
| 8 Dec 2023 | CNY | 5.57 | 5.62 | 5.53 | 5.53 | 5.53 | -0.04 (-0.72%) | 75,141,535 |
| 7 Dec 2023 | CNY | 5.56 | 5.62 | 5.55 | 5.57 | 5.57 | -0.01 (-0.18%) | 55,939,242 |
| 6 Dec 2023 | CNY | 5.58 | 5.61 | 5.48 | 5.58 | 5.58 | -0.01 (-0.18%) | 71,163,088 |
| 5 Dec 2023 | CNY | 5.68 | 5.7 | 5.59 | 5.59 | 5.59 | -0.12 (-2.10%) | 59,118,415 |
| 4 Dec 2023 | CNY | 5.74 | 5.77 | 5.68 | 5.71 | 5.71 | -0.02 (-0.35%) | 60,619,778 |
| 1 Dec 2023 | CNY | 5.64 | 5.74 | 5.61 | 5.73 | 5.73 | +0.09 (+1.60%) | 85,750,508 |
| 30 Nov 2023 | CNY | 5.61 | 5.7 | 5.6 | 5.64 | 5.64 | +0.03 (+0.53%) | 72,955,062 |
| 29 Nov 2023 | CNY | 5.69 | 5.7 | 5.59 | 5.61 | 5.61 | -0.09 (-1.58%) | 78,570,165 |
| 28 Nov 2023 | CNY | 5.68 | 5.72 | 5.65 | 5.7 | 5.7 | +0.01 (+0.18%) | 56,156,087 |
| 27 Nov 2023 | CNY | 5.77 | 5.77 | 5.64 | 5.69 | 5.69 | -0.08 (-1.39%) | 91,322,175 |
| 24 Nov 2023 | CNY | 5.82 | 5.88 | 5.76 | 5.77 | 5.77 | -0.05 (-0.86%) | 60,262,085 |
| 23 Nov 2023 | CNY | 5.78 | 5.83 | 5.74 | 5.82 | 5.82 | +0.05 (+0.87%) | 56,901,275 |
| 22 Nov 2023 | CNY | 5.84 | 5.85 | 5.77 | 5.77 | 5.77 | -0.09 (-1.54%) | 66,695,612 |
| 21 Nov 2023 | CNY | 5.82 | 5.91 | 5.81 | 5.86 | 5.86 | +0.05 (+0.86%) | 114,349,562 |
