| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 6.5 | 6.66 | 6.48 | 6.54 | 6.54 | +0.04 (+0.62%) | 4,779,400 |
| 8 Jan 2024 | CNY | 6.67 | 6.78 | 6.5 | 6.5 | 6.5 | -0.16 (-2.40%) | 6,300,500 |
| 5 Jan 2024 | CNY | 6.59 | 6.96 | 6.59 | 6.66 | 6.66 | -0.04 (-0.60%) | 8,928,700 |
| 4 Jan 2024 | CNY | 6.66 | 6.75 | 6.6 | 6.7 | 6.7 | +0.03 (+0.45%) | 4,840,700 |
| 3 Jan 2024 | CNY | 6.82 | 6.87 | 6.64 | 6.67 | 6.67 | -0.21 (-3.05%) | 5,031,400 |
| 2 Jan 2024 | CNY | 6.72 | 6.9 | 6.61 | 6.88 | 6.88 | +0.17 (+2.53%) | 6,245,040 |
| 29 Dec 2023 | CNY | 6.56 | 6.71 | 6.54 | 6.71 | 6.71 | +0.11 (+1.67%) | 3,979,800 |
| 28 Dec 2023 | CNY | 6.41 | 6.64 | 6.4 | 6.6 | 6.6 | +0.15 (+2.33%) | 4,316,100 |
| 27 Dec 2023 | CNY | 6.4 | 6.5 | 6.4 | 6.45 | 6.45 | +0.04 (+0.62%) | 4,377,500 |
| 26 Dec 2023 | CNY | 6.53 | 6.58 | 6.4 | 6.41 | 6.41 | -0.16 (-2.44%) | 4,694,500 |
| 25 Dec 2023 | CNY | 6.55 | 6.6 | 6.48 | 6.57 | 6.57 | +0.01 (+0.15%) | 4,418,700 |
| 22 Dec 2023 | CNY | 6.62 | 6.71 | 6.54 | 6.56 | 6.56 | -0.08 (-1.20%) | 4,966,850 |
| 21 Dec 2023 | CNY | 6.58 | 6.73 | 6.54 | 6.64 | 6.64 | -0.01 (-0.15%) | 6,076,730 |
| 20 Dec 2023 | CNY | 6.75 | 6.85 | 6.64 | 6.65 | 6.65 | -0.06 (-0.89%) | 5,308,200 |
| 19 Dec 2023 | CNY | 6.7 | 6.74 | 6.65 | 6.71 | 6.71 | -0.02 (-0.30%) | 3,397,300 |
| 18 Dec 2023 | CNY | 6.74 | 6.84 | 6.7 | 6.73 | 6.73 | -0.04 (-0.59%) | 5,019,080 |
| 15 Dec 2023 | CNY | 6.77 | 6.87 | 6.72 | 6.77 | 6.77 | -0.02 (-0.29%) | 3,871,840 |
| 14 Dec 2023 | CNY | 6.8 | 6.86 | 6.77 | 6.79 | 6.79 | +0.01 (+0.15%) | 5,911,200 |
| 13 Dec 2023 | CNY | 6.83 | 6.88 | 6.76 | 6.78 | 6.78 | -0.07 (-1.02%) | 5,806,960 |
| 12 Dec 2023 | CNY | 6.9 | 6.93 | 6.8 | 6.85 | 6.85 | -0.02 (-0.29%) | 5,709,630 |
| 11 Dec 2023 | CNY | 6.74 | 6.9 | 6.69 | 6.87 | 6.87 | +0.09 (+1.33%) | 7,492,800 |
| 8 Dec 2023 | CNY | 7.07 | 7.14 | 6.76 | 6.78 | 6.78 | -0.27 (-3.83%) | 13,123,570 |
| 7 Dec 2023 | CNY | 7.11 | 7.16 | 7.03 | 7.05 | 7.05 | -0.09 (-1.26%) | 8,632,600 |
| 6 Dec 2023 | CNY | 7.18 | 7.37 | 7.1 | 7.14 | 7.14 | -0.04 (-0.56%) | 8,531,330 |
| 5 Dec 2023 | CNY | 7.21 | 7.32 | 7.15 | 7.18 | 7.18 | -0.09 (-1.24%) | 8,911,130 |
| 4 Dec 2023 | CNY | 7.32 | 7.34 | 7.19 | 7.27 | 7.27 | +0.02 (+0.28%) | 7,391,190 |
| 1 Dec 2023 | CNY | 7.21 | 7.3 | 6.97 | 7.25 | 7.25 | +0.04 (+0.55%) | 10,194,650 |
| 30 Nov 2023 | CNY | 7.29 | 7.39 | 7.12 | 7.21 | 7.21 | -0.16 (-2.17%) | 12,129,750 |
| 29 Nov 2023 | CNY | 7.56 | 7.69 | 7.31 | 7.37 | 7.37 | -0.02 (-0.27%) | 20,081,770 |
| 28 Nov 2023 | CNY | 7.25 | 7.39 | 7.22 | 7.39 | 7.39 | +0.14 (+1.93%) | 11,559,830 |
