| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 6.78 | 7.25 | 6.76 | 6.96 | 6.96 | +0.14 (+2.05%) | 15,902,223 |
| 28 Dec 2023 | CNY | 6.85 | 6.87 | 6.73 | 6.82 | 6.82 | -0.03 (-0.44%) | 6,066,864 |
| 27 Dec 2023 | CNY | 6.61 | 6.89 | 6.54 | 6.85 | 6.85 | +0.15 (+2.24%) | 7,434,270 |
| 26 Dec 2023 | CNY | 6.79 | 6.83 | 6.57 | 6.7 | 6.7 | -0.11 (-1.62%) | 7,176,534 |
| 25 Dec 2023 | CNY | 6.85 | 6.95 | 6.66 | 6.81 | 6.81 | -0.07 (-1.02%) | 10,236,850 |
| 22 Dec 2023 | CNY | 6.68 | 6.99 | 6.63 | 6.88 | 6.88 | +0.19 (+2.84%) | 9,782,542 |
| 21 Dec 2023 | CNY | 6.57 | 6.76 | 6.49 | 6.69 | 6.69 | +0.08 (+1.21%) | 6,632,729 |
| 20 Dec 2023 | CNY | 6.85 | 6.86 | 6.51 | 6.61 | 6.61 | -0.19 (-2.79%) | 9,169,135 |
| 19 Dec 2023 | CNY | 6.57 | 6.8 | 6.54 | 6.8 | 6.8 | +0.22 (+3.34%) | 8,170,311 |
| 18 Dec 2023 | CNY | 6.46 | 6.62 | 6.44 | 6.58 | 6.58 | +0.09 (+1.39%) | 4,890,903 |
| 15 Dec 2023 | CNY | 6.42 | 6.6 | 6.39 | 6.49 | 6.49 | +0.03 (+0.46%) | 3,924,461 |
| 14 Dec 2023 | CNY | 6.47 | 6.58 | 6.43 | 6.46 | 6.46 | -0.01 (-0.15%) | 2,950,858 |
| 13 Dec 2023 | CNY | 6.65 | 6.65 | 6.44 | 6.47 | 6.47 | -0.07 (-1.07%) | 3,380,525 |
| 12 Dec 2023 | CNY | 6.41 | 6.56 | 6.32 | 6.54 | 6.54 | +0.12 (+1.87%) | 4,700,317 |
| 11 Dec 2023 | CNY | 6.4 | 6.48 | 6.22 | 6.42 | 6.42 | +0.01 (+0.16%) | 7,318,865 |
| 8 Dec 2023 | CNY | 6.66 | 6.73 | 6.21 | 6.41 | 6.41 | -0.33 (-4.90%) | 15,940,260 |
| 7 Dec 2023 | CNY | 6.66 | 6.89 | 6.63 | 6.74 | 6.74 | +0.08 (+1.20%) | 11,903,587 |
| 6 Dec 2023 | CNY | 6.39 | 6.77 | 6.38 | 6.66 | 6.66 | +0.24 (+3.74%) | 12,191,564 |
| 5 Dec 2023 | CNY | 6.4 | 6.44 | 6.32 | 6.42 | 6.42 | +0.02 (+0.31%) | 5,634,879 |
| 4 Dec 2023 | CNY | 6.33 | 6.45 | 6.26 | 6.4 | 6.4 | 0.0 (0.0%) | 10,091,069 |
| 1 Dec 2023 | CNY | 6.23 | 6.52 | 6.2 | 6.4 | 6.4 | +0.17 (+2.73%) | 11,051,973 |
| 30 Nov 2023 | CNY | 6.2 | 6.26 | 6.16 | 6.23 | 6.23 | +0.03 (+0.48%) | 4,208,719 |
| 29 Nov 2023 | CNY | 6.18 | 6.29 | 6.14 | 6.2 | 6.2 | +0.04 (+0.65%) | 4,255,880 |
| 28 Nov 2023 | CNY | 6.07 | 6.19 | 6 | 6.16 | 6.16 | +0.09 (+1.48%) | 5,479,250 |
| 27 Nov 2023 | CNY | 6.17 | 6.24 | 6 | 6.07 | 6.07 | -0.09 (-1.46%) | 6,275,383 |
| 24 Nov 2023 | CNY | 6.11 | 6.2 | 6.08 | 6.16 | 6.16 | +0.06 (+0.98%) | 4,442,152 |
| 23 Nov 2023 | CNY | 6.02 | 6.13 | 5.94 | 6.1 | 6.1 | +0.1 (+1.67%) | 4,915,793 |
| 22 Nov 2023 | CNY | 6.14 | 6.16 | 5.94 | 6 | 6 | -0.13 (-2.12%) | 5,693,065 |
| 21 Nov 2023 | CNY | 5.99 | 6.18 | 5.93 | 6.13 | 6.13 | +0.17 (+2.85%) | 6,416,918 |
| 20 Nov 2023 | CNY | 5.9 | 5.97 | 5.85 | 5.96 | 5.96 | +0.08 (+1.36%) | 4,017,629 |
