| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 6.34 | 6.41 | 6.27 | 6.37 | 6.37 | +0.1 (+1.59%) | 2,391,275 |
| 25 Jan 2024 | CNY | 6 | 6.27 | 5.98 | 6.27 | 6.27 | +0.25 (+4.15%) | 3,204,100 |
| 24 Jan 2024 | CNY | 5.96 | 6.07 | 5.77 | 6.02 | 6.02 | +0.08 (+1.35%) | 3,896,740 |
| 23 Jan 2024 | CNY | 6.05 | 6.06 | 5.78 | 5.94 | 5.94 | -0.13 (-2.14%) | 4,769,201 |
| 22 Jan 2024 | CNY | 6.46 | 6.46 | 6 | 6.07 | 6.07 | -0.38 (-5.89%) | 4,945,500 |
| 19 Jan 2024 | CNY | 6.5 | 6.59 | 6.43 | 6.45 | 6.45 | -0.03 (-0.46%) | 2,919,719 |
| 18 Jan 2024 | CNY | 6.58 | 6.63 | 6.32 | 6.48 | 6.48 | -0.16 (-2.41%) | 4,976,718 |
| 17 Jan 2024 | CNY | 6.79 | 6.82 | 6.64 | 6.64 | 6.64 | -0.14 (-2.06%) | 2,250,350 |
| 16 Jan 2024 | CNY | 6.85 | 6.86 | 6.68 | 6.78 | 6.78 | -0.04 (-0.59%) | 2,624,073 |
| 15 Jan 2024 | CNY | 6.87 | 6.89 | 6.76 | 6.82 | 6.82 | +0.02 (+0.29%) | 2,080,700 |
| 12 Jan 2024 | CNY | 6.88 | 6.97 | 6.8 | 6.8 | 6.8 | -0.03 (-0.44%) | 2,761,842 |
| 11 Jan 2024 | CNY | 6.81 | 6.89 | 6.75 | 6.83 | 6.83 | +0.01 (+0.15%) | 2,583,400 |
| 10 Jan 2024 | CNY | 6.86 | 6.91 | 6.77 | 6.82 | 6.82 | -0.03 (-0.44%) | 2,222,833 |
| 9 Jan 2024 | CNY | 6.83 | 6.93 | 6.8 | 6.85 | 6.85 | +0.05 (+0.74%) | 1,577,561 |
| 8 Jan 2024 | CNY | 6.93 | 6.93 | 6.8 | 6.8 | 6.8 | -0.1 (-1.45%) | 2,491,200 |
| 5 Jan 2024 | CNY | 7 | 7.03 | 6.88 | 6.9 | 6.9 | -0.09 (-1.29%) | 2,241,200 |
| 4 Jan 2024 | CNY | 6.97 | 7.03 | 6.93 | 6.99 | 6.99 | +0.01 (+0.14%) | 2,672,001 |
| 3 Jan 2024 | CNY | 6.94 | 7.02 | 6.9 | 6.98 | 6.98 | +0.04 (+0.58%) | 2,695,241 |
| 2 Jan 2024 | CNY | 6.8 | 6.95 | 6.8 | 6.94 | 6.94 | +0.14 (+2.06%) | 2,732,766 |
| 29 Dec 2023 | CNY | 6.78 | 6.82 | 6.73 | 6.8 | 6.8 | +0.02 (+0.29%) | 2,394,489 |
| 28 Dec 2023 | CNY | 6.63 | 6.79 | 6.56 | 6.78 | 6.78 | +0.16 (+2.42%) | 3,308,616 |
| 27 Dec 2023 | CNY | 6.63 | 6.67 | 6.53 | 6.62 | 6.62 | +0.01 (+0.15%) | 2,810,500 |
| 26 Dec 2023 | CNY | 6.65 | 6.72 | 6.59 | 6.61 | 6.61 | -0.03 (-0.45%) | 2,201,700 |
| 25 Dec 2023 | CNY | 6.7 | 6.71 | 6.59 | 6.64 | 6.64 | -0.04 (-0.60%) | 3,280,713 |
| 22 Dec 2023 | CNY | 6.74 | 6.8 | 6.64 | 6.68 | 6.68 | -0.05 (-0.74%) | 3,949,920 |
| 21 Dec 2023 | CNY | 6.78 | 6.82 | 6.65 | 6.73 | 6.73 | -0.04 (-0.59%) | 5,333,200 |
| 20 Dec 2023 | CNY | 6.82 | 6.88 | 6.75 | 6.77 | 6.77 | -0.04 (-0.59%) | 2,297,862 |
| 19 Dec 2023 | CNY | 6.81 | 6.87 | 6.7 | 6.81 | 6.81 | -0.01 (-0.15%) | 3,288,700 |
| 18 Dec 2023 | CNY | 6.91 | 6.96 | 6.79 | 6.82 | 6.82 | -0.09 (-1.30%) | 3,230,800 |
| 15 Dec 2023 | CNY | 6.95 | 6.99 | 6.88 | 6.91 | 6.91 | -0.05 (-0.72%) | 2,364,071 |
