| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2024 | CNY | 6.51 | 6.64 | 6.18 | 6.37 | 6.37 | -0.14 (-2.15%) | 16,556,844 |
| 17 Jan 2024 | CNY | 6.51 | 6.72 | 6.45 | 6.51 | 6.51 | 0.0 (0.0%) | 18,330,357 |
| 16 Jan 2024 | CNY | 6.57 | 6.65 | 6.4 | 6.51 | 6.51 | -0.12 (-1.81%) | 12,753,100 |
| 15 Jan 2024 | CNY | 6.78 | 6.88 | 6.56 | 6.63 | 6.63 | -0.15 (-2.21%) | 11,871,400 |
| 12 Jan 2024 | CNY | 6.73 | 6.98 | 6.73 | 6.78 | 6.78 | +0.1 (+1.50%) | 14,045,930 |
| 11 Jan 2024 | CNY | 6.67 | 6.78 | 6.65 | 6.68 | 6.68 | -0.03 (-0.45%) | 8,126,400 |
| 10 Jan 2024 | CNY | 6.71 | 6.82 | 6.61 | 6.71 | 6.71 | +0.01 (+0.15%) | 13,289,540 |
| 9 Jan 2024 | CNY | 6.53 | 6.95 | 6.51 | 6.7 | 6.7 | +0.14 (+2.13%) | 19,664,390 |
| 8 Jan 2024 | CNY | 6.78 | 6.78 | 6.54 | 6.56 | 6.56 | -0.18 (-2.67%) | 11,992,360 |
| 5 Jan 2024 | CNY | 6.9 | 6.96 | 6.68 | 6.74 | 6.74 | -0.16 (-2.32%) | 20,271,360 |
| 4 Jan 2024 | CNY | 7.11 | 7.12 | 6.78 | 6.9 | 6.9 | -0.08 (-1.15%) | 31,493,720 |
| 3 Jan 2024 | CNY | 6.57 | 7.25 | 6.53 | 6.98 | 6.98 | +0.39 (+5.92%) | 46,165,636 |
| 2 Jan 2024 | CNY | 6.38 | 6.64 | 6.33 | 6.59 | 6.59 | +0.18 (+2.81%) | 11,294,920 |
| 29 Dec 2023 | CNY | 6.29 | 6.66 | 6.27 | 6.41 | 6.41 | +0.13 (+2.07%) | 11,398,790 |
| 28 Dec 2023 | CNY | 6.31 | 6.34 | 6.19 | 6.28 | 6.28 | -0.03 (-0.48%) | 5,058,059 |
| 27 Dec 2023 | CNY | 6.32 | 6.39 | 6.2 | 6.31 | 6.31 | -0.03 (-0.47%) | 4,729,400 |
| 26 Dec 2023 | CNY | 6.28 | 6.45 | 6.25 | 6.34 | 6.34 | +0.03 (+0.48%) | 5,974,780 |
| 25 Dec 2023 | CNY | 6.36 | 6.42 | 6.23 | 6.31 | 6.31 | -0.07 (-1.10%) | 5,006,140 |
| 22 Dec 2023 | CNY | 6.55 | 6.58 | 6.35 | 6.38 | 6.38 | -0.15 (-2.30%) | 5,732,240 |
| 21 Dec 2023 | CNY | 6.47 | 6.56 | 6.36 | 6.53 | 6.53 | +0.03 (+0.46%) | 7,461,260 |
| 20 Dec 2023 | CNY | 6.55 | 6.64 | 6.47 | 6.5 | 6.5 | +0.01 (+0.15%) | 6,609,062 |
| 19 Dec 2023 | CNY | 6.63 | 6.64 | 6.38 | 6.49 | 6.49 | -0.1 (-1.52%) | 7,410,742 |
| 18 Dec 2023 | CNY | 6.7 | 6.73 | 6.54 | 6.59 | 6.59 | -0.11 (-1.64%) | 8,121,342 |
| 15 Dec 2023 | CNY | 6.7 | 6.75 | 6.61 | 6.7 | 6.7 | -0.05 (-0.74%) | 7,477,000 |
| 14 Dec 2023 | CNY | 6.68 | 6.87 | 6.67 | 6.75 | 6.75 | +0.12 (+1.81%) | 13,925,882 |
| 13 Dec 2023 | CNY | 6.5 | 6.78 | 6.47 | 6.63 | 6.63 | +0.17 (+2.63%) | 15,419,697 |
| 12 Dec 2023 | CNY | 6.45 | 6.55 | 6.35 | 6.46 | 6.46 | +0.04 (+0.62%) | 6,370,900 |
| 11 Dec 2023 | CNY | 6.27 | 6.44 | 6.15 | 6.42 | 6.42 | +0.06 (+0.94%) | 9,779,820 |
| 8 Dec 2023 | CNY | 6.43 | 6.48 | 6.26 | 6.36 | 6.36 | -0.11 (-1.70%) | 12,750,307 |
| 7 Dec 2023 | CNY | 6.68 | 6.68 | 6.4 | 6.47 | 6.47 | +0.01 (+0.15%) | 19,018,554 |
