| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 5.89 | 5.98 | 5.87 | 5.96 | 5.96 | +0.08 (+1.36%) | 4,159,521 |
| 29 Dec 2023 | CNY | 5.83 | 5.91 | 5.81 | 5.88 | 5.88 | +0.03 (+0.51%) | 3,293,041 |
| 28 Dec 2023 | CNY | 5.66 | 5.86 | 5.63 | 5.85 | 5.85 | +0.17 (+2.99%) | 4,170,357 |
| 27 Dec 2023 | CNY | 5.66 | 5.69 | 5.57 | 5.68 | 5.68 | +0.05 (+0.89%) | 3,044,560 |
| 26 Dec 2023 | CNY | 5.66 | 5.73 | 5.62 | 5.63 | 5.63 | -0.02 (-0.35%) | 2,870,360 |
| 25 Dec 2023 | CNY | 5.74 | 5.74 | 5.6 | 5.65 | 5.65 | -0.09 (-1.57%) | 3,348,892 |
| 22 Dec 2023 | CNY | 5.81 | 5.84 | 5.7 | 5.74 | 5.74 | -0.07 (-1.20%) | 3,336,980 |
| 21 Dec 2023 | CNY | 5.7 | 5.82 | 5.65 | 5.81 | 5.81 | +0.09 (+1.57%) | 3,797,920 |
| 20 Dec 2023 | CNY | 5.75 | 5.84 | 5.72 | 5.72 | 5.72 | -0.03 (-0.52%) | 2,457,213 |
| 19 Dec 2023 | CNY | 5.74 | 5.79 | 5.68 | 5.75 | 5.75 | 0.0 (0.0%) | 2,450,940 |
| 18 Dec 2023 | CNY | 5.81 | 5.86 | 5.73 | 5.75 | 5.75 | -0.08 (-1.37%) | 3,627,156 |
| 15 Dec 2023 | CNY | 5.84 | 5.89 | 5.81 | 5.83 | 5.83 | -0.02 (-0.34%) | 2,448,248 |
| 14 Dec 2023 | CNY | 5.8 | 5.91 | 5.78 | 5.85 | 5.85 | +0.04 (+0.69%) | 3,390,833 |
| 13 Dec 2023 | CNY | 5.81 | 5.86 | 5.76 | 5.81 | 5.81 | 0.0 (0.0%) | 2,519,220 |
| 12 Dec 2023 | CNY | 5.84 | 5.85 | 5.76 | 5.81 | 5.81 | -0.01 (-0.17%) | 2,296,340 |
| 11 Dec 2023 | CNY | 5.74 | 5.85 | 5.71 | 5.82 | 5.82 | +0.02 (+0.34%) | 3,710,895 |
| 8 Dec 2023 | CNY | 5.92 | 5.95 | 5.79 | 5.8 | 5.8 | -0.1 (-1.69%) | 4,193,260 |
| 7 Dec 2023 | CNY | 5.92 | 5.99 | 5.85 | 5.9 | 5.9 | -0.04 (-0.67%) | 3,891,664 |
| 6 Dec 2023 | CNY | 5.88 | 6.01 | 5.85 | 5.94 | 5.94 | +0.07 (+1.19%) | 4,102,484 |
| 5 Dec 2023 | CNY | 6.02 | 6.02 | 5.87 | 5.87 | 5.87 | -0.12 (-2.00%) | 3,422,568 |
| 4 Dec 2023 | CNY | 5.98 | 6.02 | 5.93 | 5.99 | 5.99 | +0.02 (+0.34%) | 3,645,752 |
| 1 Dec 2023 | CNY | 5.98 | 6.02 | 5.95 | 5.97 | 5.97 | -0.03 (-0.50%) | 2,419,666 |
| 30 Nov 2023 | CNY | 6.03 | 6.06 | 5.94 | 6 | 6 | -0.03 (-0.50%) | 3,871,280 |
| 29 Nov 2023 | CNY | 6.08 | 6.09 | 6 | 6.03 | 6.03 | -0.05 (-0.82%) | 2,804,800 |
| 28 Nov 2023 | CNY | 6.05 | 6.09 | 5.97 | 6.08 | 6.08 | +0.07 (+1.16%) | 3,406,711 |
| 27 Nov 2023 | CNY | 6.07 | 6.09 | 5.97 | 6.01 | 6.01 | -0.07 (-1.15%) | 4,748,448 |
| 24 Nov 2023 | CNY | 6.12 | 6.16 | 6.07 | 6.08 | 6.08 | -0.04 (-0.65%) | 3,284,196 |
| 23 Nov 2023 | CNY | 6.04 | 6.14 | 6.03 | 6.12 | 6.12 | +0.06 (+0.99%) | 3,120,256 |
| 22 Nov 2023 | CNY | 6.08 | 6.12 | 6.03 | 6.06 | 6.06 | -0.01 (-0.16%) | 3,423,968 |
| 21 Nov 2023 | CNY | 6.12 | 6.14 | 6.05 | 6.07 | 6.07 | -0.08 (-1.30%) | 5,197,737 |
