| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 6.03 | 6.1 | 5.87 | 5.97 | 5.97 | -0.16 (-2.61%) | 11,631,300 |
| 30 Jan 2024 | CNY | 6.24 | 6.4 | 6.12 | 6.13 | 6.13 | -0.18 (-2.85%) | 8,120,355 |
| 29 Jan 2024 | CNY | 6.34 | 6.47 | 6.28 | 6.31 | 6.31 | -0.03 (-0.47%) | 9,433,201 |
| 26 Jan 2024 | CNY | 6.25 | 6.4 | 6.22 | 6.34 | 6.34 | +0.07 (+1.12%) | 10,532,663 |
| 25 Jan 2024 | CNY | 5.93 | 6.28 | 5.91 | 6.27 | 6.27 | +0.35 (+5.91%) | 11,692,493 |
| 24 Jan 2024 | CNY | 5.76 | 5.92 | 5.68 | 5.92 | 5.92 | +0.19 (+3.32%) | 10,109,700 |
| 23 Jan 2024 | CNY | 5.69 | 5.77 | 5.5 | 5.73 | 5.73 | +0.02 (+0.35%) | 10,637,776 |
| 22 Jan 2024 | CNY | 6.06 | 6.06 | 5.66 | 5.71 | 5.71 | -0.35 (-5.78%) | 11,531,763 |
| 19 Jan 2024 | CNY | 6.08 | 6.12 | 5.99 | 6.06 | 6.06 | -0.03 (-0.49%) | 6,662,454 |
| 18 Jan 2024 | CNY | 6.3 | 6.32 | 5.91 | 6.09 | 6.09 | -0.21 (-3.33%) | 14,958,851 |
| 17 Jan 2024 | CNY | 6.47 | 6.5 | 6.3 | 6.3 | 6.3 | -0.17 (-2.63%) | 4,670,600 |
| 16 Jan 2024 | CNY | 6.55 | 6.58 | 6.39 | 6.47 | 6.47 | -0.09 (-1.37%) | 5,782,501 |
| 15 Jan 2024 | CNY | 6.58 | 6.64 | 6.54 | 6.56 | 6.56 | -0.02 (-0.30%) | 3,928,600 |
| 12 Jan 2024 | CNY | 6.53 | 6.64 | 6.51 | 6.58 | 6.58 | +0.02 (+0.30%) | 4,374,196 |
| 11 Jan 2024 | CNY | 6.43 | 6.6 | 6.42 | 6.56 | 6.56 | +0.12 (+1.86%) | 5,547,207 |
| 10 Jan 2024 | CNY | 6.44 | 6.53 | 6.36 | 6.44 | 6.44 | -0.01 (-0.16%) | 5,188,901 |
| 9 Jan 2024 | CNY | 6.56 | 6.57 | 6.41 | 6.45 | 6.45 | -0.12 (-1.83%) | 6,671,771 |
| 8 Jan 2024 | CNY | 6.71 | 6.71 | 6.56 | 6.57 | 6.57 | -0.15 (-2.23%) | 4,959,600 |
| 5 Jan 2024 | CNY | 6.78 | 6.8 | 6.68 | 6.72 | 6.72 | -0.07 (-1.03%) | 3,750,900 |
| 4 Jan 2024 | CNY | 6.8 | 6.8 | 6.74 | 6.79 | 6.79 | 0.0 (0.0%) | 4,102,901 |
| 3 Jan 2024 | CNY | 6.71 | 6.8 | 6.68 | 6.79 | 6.79 | +0.08 (+1.19%) | 4,677,410 |
| 2 Jan 2024 | CNY | 6.65 | 6.77 | 6.6 | 6.71 | 6.71 | +0.07 (+1.05%) | 5,606,600 |
| 29 Dec 2023 | CNY | 6.65 | 6.7 | 6.61 | 6.64 | 6.64 | -0.01 (-0.15%) | 4,084,700 |
| 28 Dec 2023 | CNY | 6.55 | 6.67 | 6.5 | 6.65 | 6.65 | +0.1 (+1.53%) | 4,568,419 |
| 27 Dec 2023 | CNY | 6.5 | 6.56 | 6.42 | 6.55 | 6.55 | +0.07 (+1.08%) | 4,436,401 |
| 26 Dec 2023 | CNY | 6.5 | 6.56 | 6.45 | 6.48 | 6.48 | -0.03 (-0.46%) | 4,092,028 |
| 25 Dec 2023 | CNY | 6.56 | 6.56 | 6.45 | 6.51 | 6.51 | -0.07 (-1.06%) | 4,555,100 |
| 22 Dec 2023 | CNY | 6.64 | 6.64 | 6.54 | 6.58 | 6.58 | -0.06 (-0.90%) | 6,840,753 |
| 21 Dec 2023 | CNY | 6.61 | 6.67 | 6.49 | 6.64 | 6.64 | +0.03 (+0.45%) | 4,769,700 |
| 20 Dec 2023 | CNY | 6.67 | 6.74 | 6.61 | 6.61 | 6.61 | -0.07 (-1.05%) | 3,965,377 |
