| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 6.22 | 6.43 | 6.18 | 6.38 | 6.38 | +0.22 (+3.57%) | 6,298,804 |
| 25 Jan 2024 | CNY | 5.83 | 6.18 | 5.79 | 6.16 | 6.16 | +0.38 (+6.57%) | 6,761,519 |
| 24 Jan 2024 | CNY | 5.6 | 5.79 | 5.53 | 5.78 | 5.78 | +0.21 (+3.77%) | 7,904,500 |
| 23 Jan 2024 | CNY | 5.6 | 5.61 | 5.41 | 5.57 | 5.57 | -0.02 (-0.36%) | 6,300,400 |
| 22 Jan 2024 | CNY | 5.94 | 5.94 | 5.52 | 5.59 | 5.59 | -0.34 (-5.73%) | 5,693,300 |
| 19 Jan 2024 | CNY | 5.97 | 6.03 | 5.88 | 5.93 | 5.93 | -0.02 (-0.34%) | 4,586,364 |
| 18 Jan 2024 | CNY | 6.1 | 6.1 | 5.81 | 5.95 | 5.95 | -0.15 (-2.46%) | 6,528,264 |
| 17 Jan 2024 | CNY | 6.22 | 6.25 | 6 | 6.1 | 6.1 | -0.12 (-1.93%) | 3,651,097 |
| 16 Jan 2024 | CNY | 6.34 | 6.42 | 6.17 | 6.22 | 6.22 | -0.1 (-1.58%) | 4,599,301 |
| 15 Jan 2024 | CNY | 6.22 | 6.34 | 6.15 | 6.32 | 6.32 | +0.09 (+1.44%) | 4,447,605 |
| 12 Jan 2024 | CNY | 6.19 | 6.31 | 6.19 | 6.23 | 6.23 | +0.06 (+0.97%) | 3,662,900 |
| 11 Jan 2024 | CNY | 6.19 | 6.21 | 6.14 | 6.17 | 6.17 | -0.02 (-0.32%) | 2,542,600 |
| 10 Jan 2024 | CNY | 6.22 | 6.24 | 6.14 | 6.19 | 6.19 | +0.01 (+0.16%) | 2,698,000 |
| 9 Jan 2024 | CNY | 6.19 | 6.26 | 6.11 | 6.18 | 6.18 | +0.02 (+0.32%) | 3,544,742 |
| 8 Jan 2024 | CNY | 6.28 | 6.29 | 6.15 | 6.16 | 6.16 | -0.12 (-1.91%) | 3,428,785 |
| 5 Jan 2024 | CNY | 6.29 | 6.35 | 6.25 | 6.28 | 6.28 | -0.02 (-0.32%) | 3,288,100 |
| 4 Jan 2024 | CNY | 6.27 | 6.31 | 6.22 | 6.3 | 6.3 | +0.01 (+0.16%) | 2,067,000 |
| 3 Jan 2024 | CNY | 6.25 | 6.35 | 6.23 | 6.29 | 6.29 | +0.02 (+0.32%) | 3,474,400 |
| 2 Jan 2024 | CNY | 6.3 | 6.31 | 6.23 | 6.27 | 6.27 | -0.02 (-0.32%) | 2,634,200 |
| 29 Dec 2023 | CNY | 6.33 | 6.37 | 6.26 | 6.29 | 6.29 | -0.02 (-0.32%) | 3,426,200 |
| 28 Dec 2023 | CNY | 6.22 | 6.34 | 6.15 | 6.31 | 6.31 | +0.1 (+1.61%) | 2,668,200 |
| 27 Dec 2023 | CNY | 6.21 | 6.25 | 6.16 | 6.21 | 6.21 | +0.03 (+0.49%) | 2,335,000 |
| 26 Dec 2023 | CNY | 6.3 | 6.3 | 6.13 | 6.18 | 6.18 | -0.07 (-1.12%) | 3,102,180 |
| 25 Dec 2023 | CNY | 6.3 | 6.35 | 6.2 | 6.25 | 6.25 | -0.09 (-1.42%) | 4,479,676 |
| 22 Dec 2023 | CNY | 6.42 | 6.43 | 6.31 | 6.34 | 6.34 | -0.06 (-0.94%) | 3,737,500 |
| 21 Dec 2023 | CNY | 6.36 | 6.44 | 6.3 | 6.4 | 6.4 | +0.03 (+0.47%) | 2,569,300 |
| 20 Dec 2023 | CNY | 6.43 | 6.53 | 6.37 | 6.37 | 6.37 | -0.06 (-0.93%) | 3,427,072 |
| 19 Dec 2023 | CNY | 6.52 | 6.55 | 6.38 | 6.43 | 6.43 | -0.08 (-1.23%) | 3,421,600 |
| 18 Dec 2023 | CNY | 6.55 | 6.68 | 6.5 | 6.51 | 6.51 | -0.07 (-1.06%) | 3,854,480 |
| 15 Dec 2023 | CNY | 6.61 | 6.67 | 6.57 | 6.58 | 6.58 | 0.0 (0.0%) | 3,735,100 |
