| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 5.36 | 5.46 | 5.1 | 5.2 | 5.2 | -0.15 (-2.80%) | 24,232,201 |
| 6 Feb 2024 | CNY | 5.2 | 5.49 | 4.94 | 5.35 | 5.35 | -0.11 (-2.01%) | 27,344,765 |
| 5 Feb 2024 | CNY | 6.03 | 6.03 | 5.46 | 5.46 | 5.46 | -0.61 (-10.05%) | 24,272,850 |
| 2 Feb 2024 | CNY | 6.35 | 6.55 | 5.91 | 6.07 | 6.07 | -0.28 (-4.41%) | 19,009,552 |
| 1 Feb 2024 | CNY | 6.7 | 6.76 | 6.29 | 6.35 | 6.35 | -0.43 (-6.34%) | 25,449,946 |
| 31 Jan 2024 | CNY | 7.02 | 7.11 | 6.73 | 6.78 | 6.78 | -0.24 (-3.42%) | 19,557,890 |
| 30 Jan 2024 | CNY | 7.18 | 7.26 | 6.99 | 7.02 | 7.02 | -0.14 (-1.96%) | 16,167,382 |
| 29 Jan 2024 | CNY | 7.36 | 7.46 | 7.1 | 7.16 | 7.16 | -0.2 (-2.72%) | 20,120,612 |
| 26 Jan 2024 | CNY | 7.48 | 7.51 | 7.27 | 7.36 | 7.36 | -0.24 (-3.16%) | 33,544,759 |
| 25 Jan 2024 | CNY | 7.3 | 7.61 | 7.2 | 7.6 | 7.6 | +0.3 (+4.11%) | 36,459,199 |
| 24 Jan 2024 | CNY | 6.9 | 7.57 | 6.9 | 7.3 | 7.3 | +0.42 (+6.10%) | 41,947,810 |
| 23 Jan 2024 | CNY | 6.77 | 6.97 | 6.56 | 6.88 | 6.88 | +0.11 (+1.62%) | 18,254,729 |
| 22 Jan 2024 | CNY | 7.12 | 7.15 | 6.7 | 6.77 | 6.77 | -0.3 (-4.24%) | 29,731,172 |
| 19 Jan 2024 | CNY | 7.18 | 7.22 | 7.03 | 7.07 | 7.07 | -0.03 (-0.42%) | 23,922,954 |
| 18 Jan 2024 | CNY | 7 | 7.14 | 6.73 | 7.1 | 7.1 | +0.07 (+1.00%) | 34,283,480 |
| 17 Jan 2024 | CNY | 7.1 | 7.33 | 7.03 | 7.03 | 7.03 | -0.08 (-1.13%) | 29,221,253 |
| 16 Jan 2024 | CNY | 6.95 | 7.18 | 6.94 | 7.11 | 7.11 | +0.08 (+1.14%) | 40,413,752 |
| 15 Jan 2024 | CNY | 6.49 | 7.15 | 6.45 | 7.03 | 7.03 | +0.53 (+8.15%) | 42,017,473 |
| 12 Jan 2024 | CNY | 6.4 | 6.59 | 6.4 | 6.5 | 6.5 | +0.1 (+1.56%) | 9,307,279 |
| 11 Jan 2024 | CNY | 6.37 | 6.51 | 6.31 | 6.4 | 6.4 | +0.04 (+0.63%) | 11,543,237 |
| 10 Jan 2024 | CNY | 6.42 | 6.47 | 6.29 | 6.36 | 6.36 | -0.05 (-0.78%) | 9,120,989 |
| 9 Jan 2024 | CNY | 6.31 | 6.5 | 6.26 | 6.41 | 6.41 | +0.1 (+1.58%) | 10,394,611 |
| 8 Jan 2024 | CNY | 6.53 | 6.58 | 6.3 | 6.31 | 6.31 | -0.2 (-3.07%) | 13,532,701 |
| 5 Jan 2024 | CNY | 6.77 | 6.82 | 6.46 | 6.51 | 6.51 | +0.01 (+0.15%) | 29,871,521 |
| 4 Jan 2024 | CNY | 6.36 | 6.52 | 6.29 | 6.5 | 6.5 | +0.15 (+2.36%) | 15,992,549 |
| 3 Jan 2024 | CNY | 6.27 | 6.38 | 6.25 | 6.35 | 6.35 | +0.06 (+0.95%) | 8,703,325 |
| 2 Jan 2024 | CNY | 6.15 | 6.34 | 6.13 | 6.29 | 6.29 | +0.14 (+2.28%) | 14,717,520 |
| 29 Dec 2023 | CNY | 6.12 | 6.17 | 6.05 | 6.15 | 6.15 | +0.02 (+0.33%) | 13,244,820 |
| 28 Dec 2023 | CNY | 6.1 | 6.19 | 6.07 | 6.13 | 6.13 | 0.0 (0.0%) | 14,307,732 |
| 27 Dec 2023 | CNY | 6.02 | 6.16 | 6 | 6.13 | 6.13 | +0.12 (+2.00%) | 6,484,185 |
