| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 6.62 | 6.95 | 6.56 | 6.88 | 6.88 | +0.11 (+1.62%) | 18,645,050 |
| 5 Feb 2024 | CNY | 6.58 | 6.85 | 6.46 | 6.77 | 6.77 | +0.1 (+1.50%) | 21,460,114 |
| 2 Feb 2024 | CNY | 6.6 | 6.84 | 6.45 | 6.67 | 6.67 | -0.02 (-0.30%) | 15,324,725 |
| 1 Feb 2024 | CNY | 6.59 | 6.8 | 6.57 | 6.69 | 6.69 | +0.07 (+1.06%) | 14,885,614 |
| 31 Jan 2024 | CNY | 6.63 | 6.73 | 6.52 | 6.62 | 6.62 | -0.03 (-0.45%) | 11,907,325 |
| 30 Jan 2024 | CNY | 6.68 | 6.8 | 6.63 | 6.65 | 6.65 | -0.05 (-0.75%) | 13,863,840 |
| 29 Jan 2024 | CNY | 6.76 | 6.97 | 6.68 | 6.7 | 6.7 | +0.02 (+0.30%) | 18,606,921 |
| 26 Jan 2024 | CNY | 6.61 | 6.73 | 6.56 | 6.68 | 6.68 | +0.08 (+1.21%) | 11,877,801 |
| 25 Jan 2024 | CNY | 6.36 | 6.6 | 6.31 | 6.6 | 6.6 | +0.23 (+3.61%) | 12,469,818 |
| 24 Jan 2024 | CNY | 6.18 | 6.4 | 6.12 | 6.37 | 6.37 | +0.17 (+2.74%) | 10,214,840 |
| 23 Jan 2024 | CNY | 6.06 | 6.24 | 5.99 | 6.2 | 6.2 | +0.09 (+1.47%) | 10,211,320 |
| 22 Jan 2024 | CNY | 6.26 | 6.32 | 6.06 | 6.11 | 6.11 | -0.15 (-2.40%) | 12,017,000 |
| 19 Jan 2024 | CNY | 6.21 | 6.32 | 6.18 | 6.26 | 6.26 | +0.04 (+0.64%) | 8,577,913 |
| 18 Jan 2024 | CNY | 6.35 | 6.36 | 6.03 | 6.22 | 6.22 | -0.14 (-2.20%) | 14,697,100 |
| 17 Jan 2024 | CNY | 6.49 | 6.49 | 6.36 | 6.36 | 6.36 | -0.13 (-2.00%) | 7,167,413 |
| 16 Jan 2024 | CNY | 6.48 | 6.54 | 6.41 | 6.49 | 6.49 | +0.02 (+0.31%) | 7,905,164 |
| 15 Jan 2024 | CNY | 6.48 | 6.53 | 6.38 | 6.47 | 6.47 | -0.01 (-0.15%) | 8,024,616 |
| 12 Jan 2024 | CNY | 6.37 | 6.5 | 6.36 | 6.48 | 6.48 | +0.08 (+1.25%) | 9,679,244 |
| 11 Jan 2024 | CNY | 6.38 | 6.42 | 6.33 | 6.4 | 6.4 | 0.0 (0.0%) | 7,107,030 |
| 10 Jan 2024 | CNY | 6.43 | 6.49 | 6.4 | 6.4 | 6.4 | -0.05 (-0.78%) | 5,507,168 |
| 9 Jan 2024 | CNY | 6.41 | 6.5 | 6.33 | 6.45 | 6.45 | +0.04 (+0.62%) | 7,486,410 |
| 8 Jan 2024 | CNY | 6.5 | 6.56 | 6.41 | 6.41 | 6.41 | -0.08 (-1.23%) | 9,770,239 |
| 5 Jan 2024 | CNY | 6.49 | 6.63 | 6.43 | 6.49 | 6.49 | -0.04 (-0.61%) | 11,718,508 |
| 4 Jan 2024 | CNY | 6.61 | 6.61 | 6.48 | 6.53 | 6.53 | -0.09 (-1.36%) | 10,352,028 |
| 3 Jan 2024 | CNY | 6.55 | 6.63 | 6.52 | 6.62 | 6.62 | +0.08 (+1.22%) | 8,146,255 |
| 2 Jan 2024 | CNY | 6.67 | 6.7 | 6.51 | 6.54 | 6.54 | -0.14 (-2.10%) | 12,539,933 |
| 29 Dec 2023 | CNY | 6.77 | 6.83 | 6.67 | 6.68 | 6.68 | -0.1 (-1.47%) | 11,012,600 |
| 28 Dec 2023 | CNY | 6.59 | 6.81 | 6.57 | 6.78 | 6.78 | +0.18 (+2.73%) | 8,686,403 |
| 27 Dec 2023 | CNY | 6.55 | 6.63 | 6.51 | 6.6 | 6.6 | +0.04 (+0.61%) | 5,033,709 |
| 26 Dec 2023 | CNY | 6.54 | 6.59 | 6.52 | 6.56 | 6.56 | 0.0 (0.0%) | 4,562,861 |
