| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 4.99 | 5.05 | 4.95 | 4.98 | 4.98 | -0.02 (-0.40%) | 28,413,408 |
| 25 Jan 2024 | CNY | 4.89 | 5 | 4.82 | 5 | 5 | +0.11 (+2.25%) | 29,390,625 |
| 24 Jan 2024 | CNY | 4.75 | 4.91 | 4.64 | 4.89 | 4.89 | +0.18 (+3.82%) | 32,608,489 |
| 23 Jan 2024 | CNY | 4.71 | 4.8 | 4.63 | 4.71 | 4.71 | -0.01 (-0.21%) | 37,584,196 |
| 22 Jan 2024 | CNY | 4.91 | 4.95 | 4.67 | 4.72 | 4.72 | -0.19 (-3.87%) | 36,673,790 |
| 19 Jan 2024 | CNY | 5.02 | 5.05 | 4.89 | 4.91 | 4.91 | -0.13 (-2.58%) | 29,962,903 |
| 18 Jan 2024 | CNY | 5.01 | 5.09 | 4.86 | 5.04 | 5.04 | +0.01 (+0.20%) | 48,386,580 |
| 17 Jan 2024 | CNY | 5.2 | 5.22 | 5.02 | 5.03 | 5.03 | -0.21 (-4.01%) | 39,637,164 |
| 16 Jan 2024 | CNY | 5.32 | 5.34 | 5.15 | 5.24 | 5.24 | -0.07 (-1.32%) | 30,471,898 |
| 15 Jan 2024 | CNY | 5.35 | 5.43 | 5.3 | 5.31 | 5.31 | -0.07 (-1.30%) | 24,514,746 |
| 12 Jan 2024 | CNY | 5.35 | 5.45 | 5.27 | 5.38 | 5.38 | +0.02 (+0.37%) | 26,668,565 |
| 11 Jan 2024 | CNY | 5.48 | 5.51 | 5.34 | 5.36 | 5.36 | -0.09 (-1.65%) | 35,612,360 |
| 10 Jan 2024 | CNY | 5.4 | 5.54 | 5.35 | 5.45 | 5.45 | +0.05 (+0.93%) | 33,050,053 |
| 9 Jan 2024 | CNY | 5.76 | 5.78 | 5.29 | 5.4 | 5.4 | -0.39 (-6.74%) | 78,576,441 |
| 8 Jan 2024 | CNY | 5.89 | 5.89 | 5.76 | 5.79 | 5.79 | -0.08 (-1.36%) | 17,556,180 |
| 5 Jan 2024 | CNY | 6 | 6 | 5.85 | 5.87 | 5.87 | -0.09 (-1.51%) | 23,167,186 |
| 4 Jan 2024 | CNY | 5.92 | 6 | 5.9 | 5.96 | 5.96 | +0.01 (+0.17%) | 19,424,715 |
| 3 Jan 2024 | CNY | 5.91 | 5.99 | 5.9 | 5.95 | 5.95 | +0.01 (+0.17%) | 19,080,030 |
| 2 Jan 2024 | CNY | 5.99 | 6.02 | 5.9 | 5.94 | 5.94 | -0.07 (-1.16%) | 26,077,518 |
| 29 Dec 2023 | CNY | 5.95 | 6.03 | 5.95 | 6.01 | 6.01 | +0.04 (+0.67%) | 19,762,649 |
| 28 Dec 2023 | CNY | 5.8 | 6.03 | 5.73 | 5.97 | 5.97 | +0.19 (+3.29%) | 34,407,088 |
| 27 Dec 2023 | CNY | 5.68 | 5.81 | 5.62 | 5.78 | 5.78 | +0.12 (+2.12%) | 22,814,898 |
| 26 Dec 2023 | CNY | 5.76 | 5.76 | 5.66 | 5.66 | 5.66 | -0.11 (-1.91%) | 18,157,701 |
| 25 Dec 2023 | CNY | 5.74 | 5.81 | 5.68 | 5.77 | 5.77 | +0.03 (+0.52%) | 15,998,762 |
| 22 Dec 2023 | CNY | 5.88 | 5.9 | 5.72 | 5.74 | 5.74 | -0.15 (-2.55%) | 25,191,542 |
| 21 Dec 2023 | CNY | 5.78 | 5.9 | 5.75 | 5.89 | 5.89 | +0.06 (+1.03%) | 21,280,748 |
| 20 Dec 2023 | CNY | 5.93 | 5.94 | 5.8 | 5.83 | 5.83 | -0.08 (-1.35%) | 21,471,017 |
| 19 Dec 2023 | CNY | 5.96 | 6 | 5.88 | 5.91 | 5.91 | -0.08 (-1.34%) | 28,346,627 |
| 18 Dec 2023 | CNY | 5.95 | 6.09 | 5.9 | 5.99 | 5.99 | +0.03 (+0.50%) | 34,329,453 |
| 15 Dec 2023 | CNY | 6.02 | 6.04 | 5.95 | 5.96 | 5.96 | -0.06 (-1.00%) | 31,329,772 |
