| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 6.88 | 6.94 | 6.78 | 6.93 | 6.93 | +0.07 (+1.02%) | 7,052,370 |
| 8 Jan 2024 | CNY | 7.02 | 7.02 | 6.83 | 6.86 | 6.86 | -0.23 (-3.24%) | 11,605,650 |
| 5 Jan 2024 | CNY | 6.99 | 7.21 | 6.94 | 7.09 | 7.09 | +0.09 (+1.29%) | 9,937,390 |
| 4 Jan 2024 | CNY | 6.96 | 7.01 | 6.92 | 7 | 7 | +0.01 (+0.14%) | 2,589,940 |
| 3 Jan 2024 | CNY | 6.93 | 7.02 | 6.93 | 6.99 | 6.99 | +0.05 (+0.72%) | 3,560,000 |
| 2 Jan 2024 | CNY | 7 | 7.02 | 6.94 | 6.94 | 6.94 | -0.02 (-0.29%) | 3,674,890 |
| 29 Dec 2023 | CNY | 6.94 | 6.99 | 6.94 | 6.96 | 6.96 | 0.0 (0.0%) | 3,108,600 |
| 28 Dec 2023 | CNY | 6.86 | 6.98 | 6.85 | 6.96 | 6.96 | +0.09 (+1.31%) | 3,834,100 |
| 27 Dec 2023 | CNY | 6.79 | 6.89 | 6.74 | 6.87 | 6.87 | +0.08 (+1.18%) | 3,419,650 |
| 26 Dec 2023 | CNY | 6.83 | 6.87 | 6.77 | 6.79 | 6.79 | -0.05 (-0.73%) | 3,094,580 |
| 25 Dec 2023 | CNY | 6.94 | 6.94 | 6.82 | 6.84 | 6.84 | -0.08 (-1.16%) | 3,792,520 |
| 22 Dec 2023 | CNY | 6.9 | 6.95 | 6.87 | 6.92 | 6.92 | +0.03 (+0.44%) | 4,361,020 |
| 21 Dec 2023 | CNY | 6.84 | 6.9 | 6.78 | 6.89 | 6.89 | 0.0 (0.0%) | 3,710,160 |
| 20 Dec 2023 | CNY | 6.91 | 6.96 | 6.89 | 6.89 | 6.89 | -0.03 (-0.43%) | 2,662,200 |
| 19 Dec 2023 | CNY | 6.92 | 6.97 | 6.88 | 6.92 | 6.92 | -0.02 (-0.29%) | 3,013,290 |
| 18 Dec 2023 | CNY | 6.97 | 7 | 6.91 | 6.94 | 6.94 | -0.05 (-0.72%) | 3,044,060 |
| 15 Dec 2023 | CNY | 7 | 7.05 | 6.96 | 6.99 | 6.99 | -0.03 (-0.43%) | 3,700,300 |
| 14 Dec 2023 | CNY | 7.08 | 7.1 | 7.01 | 7.02 | 7.02 | -0.02 (-0.28%) | 3,082,390 |
| 13 Dec 2023 | CNY | 7.12 | 7.13 | 7.03 | 7.04 | 7.04 | -0.08 (-1.12%) | 3,684,800 |
| 12 Dec 2023 | CNY | 7.14 | 7.14 | 7.04 | 7.12 | 7.12 | +0.01 (+0.14%) | 4,992,400 |
| 11 Dec 2023 | CNY | 7.1 | 7.13 | 6.93 | 7.11 | 7.11 | -0.01 (-0.14%) | 7,489,800 |
| 8 Dec 2023 | CNY | 7.11 | 7.21 | 7.06 | 7.12 | 7.12 | +0.05 (+0.71%) | 6,939,340 |
| 7 Dec 2023 | CNY | 7.08 | 7.13 | 7.02 | 7.07 | 7.07 | -0.03 (-0.42%) | 3,920,330 |
| 6 Dec 2023 | CNY | 7.11 | 7.16 | 7.05 | 7.1 | 7.1 | 0.0 (0.0%) | 3,745,990 |
| 5 Dec 2023 | CNY | 7.21 | 7.21 | 7.1 | 7.1 | 7.1 | -0.1 (-1.39%) | 4,194,360 |
| 4 Dec 2023 | CNY | 7.2 | 7.24 | 7.18 | 7.2 | 7.2 | 0.0 (0.0%) | 4,143,780 |
| 1 Dec 2023 | CNY | 7.28 | 7.3 | 7.19 | 7.2 | 7.2 | -0.08 (-1.10%) | 5,605,480 |
| 30 Nov 2023 | CNY | 7.27 | 7.31 | 7.24 | 7.28 | 7.28 | 0.0 (0.0%) | 1,925,900 |
| 29 Nov 2023 | CNY | 7.33 | 7.35 | 7.25 | 7.28 | 7.28 | -0.06 (-0.82%) | 2,563,650 |
| 28 Nov 2023 | CNY | 7.39 | 7.39 | 7.27 | 7.34 | 7.34 | -0.04 (-0.54%) | 3,693,100 |
