| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 5.4 | 5.54 | 5.11 | 5.13 | 5.13 | -0.25 (-4.65%) | 8,667,700 |
| 1 Feb 2024 | CNY | 5.53 | 5.65 | 5.35 | 5.38 | 5.38 | -0.25 (-4.44%) | 5,139,107 |
| 31 Jan 2024 | CNY | 5.83 | 5.94 | 5.63 | 5.63 | 5.63 | -0.3 (-5.06%) | 6,037,543 |
| 30 Jan 2024 | CNY | 6.15 | 6.23 | 5.93 | 5.93 | 5.93 | -0.31 (-4.97%) | 6,973,826 |
| 29 Jan 2024 | CNY | 6.19 | 6.25 | 6.14 | 6.24 | 6.24 | +0.05 (+0.81%) | 3,684,676 |
| 26 Jan 2024 | CNY | 6.22 | 6.35 | 6.17 | 6.19 | 6.19 | -0.03 (-0.48%) | 4,089,900 |
| 25 Jan 2024 | CNY | 6.09 | 6.22 | 6.06 | 6.22 | 6.22 | +0.14 (+2.30%) | 4,331,893 |
| 24 Jan 2024 | CNY | 6.14 | 6.15 | 5.89 | 6.08 | 6.08 | -0.02 (-0.33%) | 4,400,700 |
| 23 Jan 2024 | CNY | 5.95 | 6.13 | 5.94 | 6.1 | 6.1 | +0.1 (+1.67%) | 4,046,300 |
| 22 Jan 2024 | CNY | 6.24 | 6.24 | 5.93 | 6 | 6 | -0.22 (-3.54%) | 3,931,500 |
| 19 Jan 2024 | CNY | 6.22 | 6.27 | 6.18 | 6.22 | 6.22 | 0.0 (0.0%) | 2,384,200 |
| 18 Jan 2024 | CNY | 6.16 | 6.27 | 6.06 | 6.22 | 6.22 | +0.03 (+0.48%) | 5,072,210 |
| 17 Jan 2024 | CNY | 6.42 | 6.43 | 6.19 | 6.19 | 6.19 | -0.21 (-3.28%) | 5,060,909 |
| 16 Jan 2024 | CNY | 6.46 | 6.46 | 6.26 | 6.4 | 6.4 | -0.05 (-0.78%) | 4,929,231 |
| 15 Jan 2024 | CNY | 6.49 | 6.49 | 6.41 | 6.45 | 6.45 | +0.01 (+0.16%) | 3,017,796 |
| 12 Jan 2024 | CNY | 6.56 | 6.58 | 6.43 | 6.44 | 6.44 | -0.12 (-1.83%) | 4,917,600 |
| 11 Jan 2024 | CNY | 6.48 | 6.66 | 6.44 | 6.56 | 6.56 | +0.1 (+1.55%) | 5,282,500 |
| 10 Jan 2024 | CNY | 6.39 | 6.63 | 6.34 | 6.46 | 6.46 | +0.06 (+0.94%) | 5,584,400 |
| 9 Jan 2024 | CNY | 6.33 | 6.45 | 6.31 | 6.4 | 6.4 | +0.08 (+1.27%) | 2,812,400 |
| 8 Jan 2024 | CNY | 6.39 | 6.44 | 6.31 | 6.32 | 6.32 | -0.06 (-0.94%) | 3,770,900 |
| 5 Jan 2024 | CNY | 6.66 | 6.68 | 6.35 | 6.38 | 6.38 | -0.3 (-4.49%) | 9,892,139 |
| 4 Jan 2024 | CNY | 6.69 | 6.87 | 6.64 | 6.68 | 6.68 | -0.02 (-0.30%) | 9,926,317 |
| 3 Jan 2024 | CNY | 6.8 | 6.88 | 6.61 | 6.7 | 6.7 | +0.06 (+0.90%) | 12,900,810 |
| 2 Jan 2024 | CNY | 6.4 | 6.64 | 6.32 | 6.64 | 6.64 | +0.32 (+5.06%) | 12,595,356 |
| 29 Dec 2023 | CNY | 6.14 | 6.38 | 6.12 | 6.32 | 6.32 | +0.19 (+3.10%) | 8,379,001 |
| 28 Dec 2023 | CNY | 6.06 | 6.23 | 6.03 | 6.13 | 6.13 | +0.08 (+1.32%) | 5,964,088 |
| 27 Dec 2023 | CNY | 6.04 | 6.07 | 5.93 | 6.05 | 6.05 | 0.0 (0.0%) | 3,143,003 |
| 26 Dec 2023 | CNY | 6.1 | 6.1 | 6.01 | 6.05 | 6.05 | -0.05 (-0.82%) | 3,134,802 |
| 25 Dec 2023 | CNY | 6.09 | 6.22 | 6.07 | 6.1 | 6.1 | +0.11 (+1.84%) | 6,107,110 |
| 22 Dec 2023 | CNY | 6.05 | 6.11 | 5.94 | 5.99 | 5.99 | -0.08 (-1.32%) | 4,363,998 |
