| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 7.12 | 7.5 | 7.11 | 7.49 | 7.49 | +0.38 (+5.34%) | 21,412,441 |
| 24 Jan 2024 | CNY | 6.99 | 7.14 | 6.79 | 7.11 | 7.11 | +0.17 (+2.45%) | 13,781,657 |
| 23 Jan 2024 | CNY | 6.8 | 6.98 | 6.73 | 6.94 | 6.94 | +0.13 (+1.91%) | 14,786,738 |
| 22 Jan 2024 | CNY | 7.29 | 7.29 | 6.74 | 6.81 | 6.81 | -0.46 (-6.33%) | 18,533,964 |
| 19 Jan 2024 | CNY | 7.33 | 7.35 | 7.25 | 7.27 | 7.27 | -0.04 (-0.55%) | 9,294,600 |
| 18 Jan 2024 | CNY | 7.29 | 7.33 | 7.09 | 7.31 | 7.31 | -0.04 (-0.54%) | 18,534,136 |
| 17 Jan 2024 | CNY | 7.56 | 7.6 | 7.34 | 7.35 | 7.35 | -0.26 (-3.42%) | 13,590,200 |
| 16 Jan 2024 | CNY | 7.66 | 7.7 | 7.48 | 7.61 | 7.61 | -0.06 (-0.78%) | 12,965,502 |
| 15 Jan 2024 | CNY | 7.79 | 7.79 | 7.66 | 7.67 | 7.67 | -0.16 (-2.04%) | 12,537,622 |
| 12 Jan 2024 | CNY | 7.77 | 7.85 | 7.75 | 7.83 | 7.83 | +0.06 (+0.77%) | 11,491,200 |
| 11 Jan 2024 | CNY | 7.65 | 7.82 | 7.65 | 7.77 | 7.77 | +0.1 (+1.30%) | 11,023,426 |
| 10 Jan 2024 | CNY | 7.69 | 7.77 | 7.56 | 7.67 | 7.67 | -0.07 (-0.90%) | 9,444,762 |
| 9 Jan 2024 | CNY | 7.71 | 7.84 | 7.68 | 7.74 | 7.74 | +0.03 (+0.39%) | 15,204,472 |
| 8 Jan 2024 | CNY | 8.05 | 8.05 | 7.7 | 7.71 | 7.71 | -0.32 (-3.99%) | 26,878,048 |
| 5 Jan 2024 | CNY | 8.24 | 8.25 | 8 | 8.03 | 8.03 | -0.22 (-2.67%) | 16,206,700 |
| 4 Jan 2024 | CNY | 8.26 | 8.36 | 8.22 | 8.25 | 8.25 | -0.05 (-0.60%) | 11,164,197 |
| 3 Jan 2024 | CNY | 8.36 | 8.37 | 8.25 | 8.3 | 8.3 | -0.1 (-1.19%) | 13,477,049 |
| 2 Jan 2024 | CNY | 8.42 | 8.51 | 8.37 | 8.4 | 8.4 | +0.03 (+0.36%) | 13,981,484 |
| 29 Dec 2023 | CNY | 8.23 | 8.39 | 8.22 | 8.37 | 8.37 | +0.13 (+1.58%) | 14,230,920 |
| 28 Dec 2023 | CNY | 8.08 | 8.28 | 7.96 | 8.24 | 8.24 | +0.13 (+1.60%) | 18,095,488 |
| 27 Dec 2023 | CNY | 8.1 | 8.2 | 8.05 | 8.11 | 8.11 | 0.0 (0.0%) | 13,618,402 |
| 26 Dec 2023 | CNY | 8.23 | 8.28 | 8.05 | 8.11 | 8.11 | -0.13 (-1.58%) | 13,729,900 |
| 25 Dec 2023 | CNY | 8.23 | 8.39 | 8.22 | 8.24 | 8.24 | -0.01 (-0.12%) | 14,094,100 |
| 22 Dec 2023 | CNY | 8.25 | 8.35 | 8.18 | 8.25 | 8.25 | +0.01 (+0.12%) | 13,973,643 |
| 21 Dec 2023 | CNY | 8.24 | 8.32 | 8.12 | 8.24 | 8.24 | -0.05 (-0.60%) | 14,801,375 |
| 20 Dec 2023 | CNY | 8.52 | 8.52 | 8.26 | 8.29 | 8.29 | -0.2 (-2.36%) | 13,106,735 |
| 19 Dec 2023 | CNY | 8.51 | 8.55 | 8.42 | 8.49 | 8.49 | -0.01 (-0.12%) | 9,080,600 |
| 18 Dec 2023 | CNY | 8.72 | 8.72 | 8.46 | 8.5 | 8.5 | -0.21 (-2.41%) | 13,679,550 |
| 15 Dec 2023 | CNY | 8.82 | 8.84 | 8.7 | 8.71 | 8.71 | -0.11 (-1.25%) | 11,127,761 |
| 14 Dec 2023 | CNY | 8.79 | 8.93 | 8.78 | 8.82 | 8.82 | +0.03 (+0.34%) | 10,776,336 |
