| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 6.97 | 7.23 | 6.91 | 7.05 | 7.05 | +0.07 (+1.00%) | 12,321,300 |
| 25 Jan 2024 | CNY | 6.71 | 7 | 6.62 | 6.98 | 6.98 | +0.23 (+3.41%) | 12,898,500 |
| 24 Jan 2024 | CNY | 6.66 | 6.79 | 6.48 | 6.75 | 6.75 | +0.09 (+1.35%) | 11,564,300 |
| 23 Jan 2024 | CNY | 6.79 | 6.8 | 6.48 | 6.66 | 6.66 | -0.15 (-2.20%) | 15,744,900 |
| 22 Jan 2024 | CNY | 7.3 | 7.33 | 6.74 | 6.81 | 6.81 | -0.53 (-7.22%) | 20,163,593 |
| 19 Jan 2024 | CNY | 6.89 | 7.59 | 6.81 | 7.34 | 7.34 | +0.41 (+5.92%) | 27,727,843 |
| 18 Jan 2024 | CNY | 7.14 | 7.14 | 6.72 | 6.93 | 6.93 | -0.29 (-4.02%) | 19,817,300 |
| 17 Jan 2024 | CNY | 7.61 | 7.66 | 7.18 | 7.22 | 7.22 | -0.4 (-5.25%) | 22,784,600 |
| 16 Jan 2024 | CNY | 7.59 | 7.79 | 7.56 | 7.62 | 7.62 | +0.02 (+0.26%) | 28,487,211 |
| 15 Jan 2024 | CNY | 7.25 | 7.78 | 7.17 | 7.6 | 7.6 | +0.29 (+3.97%) | 29,065,927 |
| 12 Jan 2024 | CNY | 7.63 | 7.68 | 7.31 | 7.31 | 7.31 | -0.37 (-4.82%) | 26,471,900 |
| 11 Jan 2024 | CNY | 7.63 | 8 | 7.57 | 7.68 | 7.68 | +0.03 (+0.39%) | 27,809,923 |
| 10 Jan 2024 | CNY | 7.83 | 7.89 | 7.5 | 7.65 | 7.65 | -0.38 (-4.73%) | 34,790,819 |
| 9 Jan 2024 | CNY | 7.95 | 8.16 | 7.79 | 8.03 | 8.03 | +0.15 (+1.90%) | 48,125,277 |
| 8 Jan 2024 | CNY | 7.71 | 8.28 | 7.61 | 7.88 | 7.88 | +0.35 (+4.65%) | 56,543,750 |
| 5 Jan 2024 | CNY | 7.58 | 7.72 | 7.39 | 7.53 | 7.53 | -0.06 (-0.79%) | 16,595,100 |
| 4 Jan 2024 | CNY | 7.46 | 7.65 | 7.46 | 7.59 | 7.59 | +0.07 (+0.93%) | 17,510,259 |
| 3 Jan 2024 | CNY | 7.3 | 7.54 | 7.3 | 7.52 | 7.52 | +0.16 (+2.17%) | 23,159,399 |
| 2 Jan 2024 | CNY | 7.45 | 7.52 | 7.22 | 7.36 | 7.36 | -0.2 (-2.65%) | 25,983,799 |
| 29 Dec 2023 | CNY | 7.53 | 7.72 | 7.42 | 7.56 | 7.56 | -0.16 (-2.07%) | 27,753,800 |
| 28 Dec 2023 | CNY | 7.66 | 8 | 7.42 | 7.72 | 7.72 | -0.08 (-1.03%) | 27,946,699 |
| 27 Dec 2023 | CNY | 7.82 | 8.04 | 7.63 | 7.8 | 7.8 | -0.15 (-1.89%) | 28,629,200 |
| 26 Dec 2023 | CNY | 7.7 | 8.17 | 7.68 | 7.95 | 7.95 | +0.23 (+2.98%) | 38,672,660 |
| 25 Dec 2023 | CNY | 7.57 | 7.89 | 7.31 | 7.72 | 7.72 | +0.05 (+0.65%) | 30,677,600 |
| 22 Dec 2023 | CNY | 7.75 | 8.27 | 7.5 | 7.67 | 7.67 | -0.11 (-1.41%) | 39,608,543 |
| 21 Dec 2023 | CNY | 7.6 | 7.86 | 7.44 | 7.78 | 7.78 | +0.36 (+4.85%) | 39,471,443 |
| 20 Dec 2023 | CNY | 7.7 | 7.7 | 7.38 | 7.42 | 7.42 | -0.33 (-4.26%) | 32,975,723 |
| 19 Dec 2023 | CNY | 7.26 | 7.99 | 7.26 | 7.75 | 7.75 | +0.49 (+6.75%) | 46,286,027 |
| 18 Dec 2023 | CNY | 7.43 | 7.48 | 7.24 | 7.26 | 7.26 | -0.22 (-2.94%) | 11,180,700 |
| 15 Dec 2023 | CNY | 7.53 | 7.62 | 7.37 | 7.48 | 7.48 | -0.1 (-1.32%) | 15,073,190 |
