| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 5.4 | 5.49 | 5.4 | 5.4 | 5.4 | -0.28 (-4.93%) | 3,596,000 |
| 30 Jan 2024 | CNY | 5.69 | 5.8 | 5.58 | 5.68 | 5.68 | -0.03 (-0.53%) | 3,179,798 |
| 29 Jan 2024 | CNY | 5.98 | 6.01 | 5.66 | 5.71 | 5.71 | -0.25 (-4.19%) | 4,488,381 |
| 26 Jan 2024 | CNY | 6.03 | 6.08 | 5.94 | 5.96 | 5.96 | -0.06 (-1.00%) | 3,586,700 |
| 25 Jan 2024 | CNY | 5.76 | 6.05 | 5.76 | 6.02 | 6.02 | +0.26 (+4.51%) | 5,062,000 |
| 24 Jan 2024 | CNY | 5.63 | 5.77 | 5.56 | 5.76 | 5.76 | +0.16 (+2.86%) | 4,577,400 |
| 23 Jan 2024 | CNY | 5.32 | 5.7 | 5.32 | 5.6 | 5.6 | +0.09 (+1.63%) | 5,499,400 |
| 22 Jan 2024 | CNY | 5.73 | 5.75 | 5.51 | 5.51 | 5.51 | -0.29 (-5.00%) | 6,507,000 |
| 19 Jan 2024 | CNY | 5.81 | 5.96 | 5.77 | 5.8 | 5.8 | -0.1 (-1.69%) | 3,783,018 |
| 18 Jan 2024 | CNY | 6.1 | 6.1 | 5.8 | 5.9 | 5.9 | -0.21 (-3.44%) | 10,380,009 |
| 17 Jan 2024 | CNY | 6.35 | 6.35 | 6.11 | 6.11 | 6.11 | -0.25 (-3.93%) | 3,230,951 |
| 16 Jan 2024 | CNY | 6.44 | 6.44 | 6.27 | 6.36 | 6.36 | -0.06 (-0.93%) | 2,906,400 |
| 15 Jan 2024 | CNY | 6.34 | 6.45 | 6.3 | 6.42 | 6.42 | +0.03 (+0.47%) | 1,560,500 |
| 12 Jan 2024 | CNY | 6.47 | 6.49 | 6.38 | 6.39 | 6.39 | -0.09 (-1.39%) | 2,025,800 |
| 11 Jan 2024 | CNY | 6.37 | 6.49 | 6.31 | 6.48 | 6.48 | +0.11 (+1.73%) | 2,776,000 |
| 10 Jan 2024 | CNY | 6.39 | 6.42 | 6.28 | 6.37 | 6.37 | -0.01 (-0.16%) | 1,907,200 |
| 9 Jan 2024 | CNY | 6.29 | 6.4 | 6.27 | 6.38 | 6.38 | +0.1 (+1.59%) | 3,195,000 |
| 8 Jan 2024 | CNY | 6.54 | 6.54 | 6.27 | 6.28 | 6.28 | -0.27 (-4.12%) | 3,551,900 |
| 5 Jan 2024 | CNY | 6.66 | 6.72 | 6.48 | 6.55 | 6.55 | -0.11 (-1.65%) | 6,329,000 |
| 4 Jan 2024 | CNY | 6.61 | 6.67 | 6.57 | 6.66 | 6.66 | +0.07 (+1.06%) | 3,221,400 |
| 3 Jan 2024 | CNY | 6.55 | 6.67 | 6.55 | 6.59 | 6.59 | 0.0 (0.0%) | 2,506,600 |
| 2 Jan 2024 | CNY | 6.6 | 6.68 | 6.52 | 6.59 | 6.59 | +0.1 (+1.54%) | 3,991,300 |
| 29 Dec 2023 | CNY | 6.4 | 6.5 | 6.38 | 6.49 | 6.49 | +0.09 (+1.41%) | 2,264,800 |
| 28 Dec 2023 | CNY | 6.32 | 6.45 | 6.28 | 6.4 | 6.4 | +0.06 (+0.95%) | 3,511,210 |
| 27 Dec 2023 | CNY | 6.32 | 6.34 | 6.27 | 6.34 | 6.34 | +0.03 (+0.48%) | 1,741,600 |
| 26 Dec 2023 | CNY | 6.25 | 6.37 | 6.2 | 6.31 | 6.31 | +0.08 (+1.28%) | 3,612,500 |
| 25 Dec 2023 | CNY | 6.2 | 6.29 | 6.17 | 6.23 | 6.23 | +0.02 (+0.32%) | 1,788,600 |
| 22 Dec 2023 | CNY | 6.39 | 6.42 | 6.18 | 6.21 | 6.21 | -0.18 (-2.82%) | 3,974,100 |
| 21 Dec 2023 | CNY | 6.27 | 6.41 | 6.22 | 6.39 | 6.39 | +0.08 (+1.27%) | 3,377,100 |
| 20 Dec 2023 | CNY | 6.41 | 6.45 | 6.3 | 6.31 | 6.31 | -0.08 (-1.25%) | 3,931,200 |
