| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 6.88 | 6.97 | 6.73 | 6.96 | 6.96 | +0.1 (+1.46%) | 5,119,500 |
| 23 Jan 2024 | CNY | 6.76 | 6.91 | 6.68 | 6.86 | 6.86 | +0.08 (+1.18%) | 5,152,718 |
| 22 Jan 2024 | CNY | 7.2 | 7.2 | 6.72 | 6.78 | 6.78 | -0.41 (-5.70%) | 7,533,900 |
| 19 Jan 2024 | CNY | 7.21 | 7.28 | 7.14 | 7.19 | 7.19 | -0.03 (-0.42%) | 4,392,150 |
| 18 Jan 2024 | CNY | 7.35 | 7.45 | 7.05 | 7.22 | 7.22 | -0.27 (-3.60%) | 9,451,229 |
| 17 Jan 2024 | CNY | 7.6 | 7.66 | 7.48 | 7.49 | 7.49 | -0.13 (-1.71%) | 3,769,400 |
| 16 Jan 2024 | CNY | 7.65 | 7.7 | 7.52 | 7.62 | 7.62 | -0.07 (-0.91%) | 3,957,390 |
| 15 Jan 2024 | CNY | 7.74 | 7.8 | 7.65 | 7.69 | 7.69 | -0.1 (-1.28%) | 4,624,692 |
| 12 Jan 2024 | CNY | 7.71 | 7.89 | 7.69 | 7.79 | 7.79 | +0.07 (+0.91%) | 6,527,783 |
| 11 Jan 2024 | CNY | 7.62 | 7.73 | 7.62 | 7.72 | 7.72 | +0.07 (+0.92%) | 3,239,400 |
| 10 Jan 2024 | CNY | 7.69 | 7.73 | 7.62 | 7.65 | 7.65 | -0.06 (-0.78%) | 3,258,827 |
| 9 Jan 2024 | CNY | 7.64 | 7.74 | 7.64 | 7.71 | 7.71 | +0.06 (+0.78%) | 3,311,900 |
| 8 Jan 2024 | CNY | 7.8 | 7.81 | 7.64 | 7.65 | 7.65 | -0.13 (-1.67%) | 4,252,100 |
| 5 Jan 2024 | CNY | 7.87 | 7.97 | 7.76 | 7.78 | 7.78 | -0.11 (-1.39%) | 5,121,881 |
| 4 Jan 2024 | CNY | 7.9 | 7.94 | 7.86 | 7.89 | 7.89 | -0.01 (-0.13%) | 4,818,366 |
| 3 Jan 2024 | CNY | 7.86 | 7.93 | 7.81 | 7.9 | 7.9 | +0.03 (+0.38%) | 5,873,916 |
| 2 Jan 2024 | CNY | 7.76 | 7.91 | 7.71 | 7.87 | 7.87 | +0.13 (+1.68%) | 5,758,292 |
| 29 Dec 2023 | CNY | 7.68 | 7.77 | 7.65 | 7.74 | 7.74 | +0.04 (+0.52%) | 4,767,814 |
| 28 Dec 2023 | CNY | 7.55 | 7.72 | 7.48 | 7.7 | 7.7 | +0.15 (+1.99%) | 6,088,362 |
| 27 Dec 2023 | CNY | 7.59 | 7.59 | 7.49 | 7.55 | 7.55 | +0.02 (+0.27%) | 3,375,462 |
| 26 Dec 2023 | CNY | 7.68 | 7.69 | 7.53 | 7.53 | 7.53 | -0.13 (-1.70%) | 4,616,524 |
| 25 Dec 2023 | CNY | 7.71 | 7.72 | 7.62 | 7.66 | 7.66 | -0.06 (-0.78%) | 3,659,699 |
| 22 Dec 2023 | CNY | 7.81 | 7.81 | 7.71 | 7.72 | 7.72 | -0.09 (-1.15%) | 4,874,078 |
| 21 Dec 2023 | CNY | 7.81 | 7.84 | 7.66 | 7.81 | 7.81 | -0.04 (-0.51%) | 6,750,317 |
| 20 Dec 2023 | CNY | 7.93 | 8.03 | 7.83 | 7.85 | 7.85 | -0.06 (-0.76%) | 5,181,817 |
| 19 Dec 2023 | CNY | 8.01 | 8.02 | 7.86 | 7.91 | 7.91 | -0.13 (-1.62%) | 6,203,907 |
| 18 Dec 2023 | CNY | 8.03 | 8.07 | 7.96 | 8.04 | 8.04 | +0.02 (+0.25%) | 7,768,846 |
| 15 Dec 2023 | CNY | 8.18 | 8.25 | 8.01 | 8.02 | 8.02 | -0.2 (-2.43%) | 8,910,835 |
| 14 Dec 2023 | CNY | 8.15 | 8.29 | 8.13 | 8.22 | 8.22 | +0.08 (+0.98%) | 6,463,039 |
| 13 Dec 2023 | CNY | 8.11 | 8.24 | 8.11 | 8.14 | 8.14 | -0.02 (-0.25%) | 5,689,217 |
