| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 5.8 | 5.93 | 5.73 | 5.84 | 5.84 | 0.0 (0.0%) | 19,082,700 |
| 25 Jan 2024 | CNY | 5.72 | 5.85 | 5.5 | 5.84 | 5.84 | +0.1 (+1.74%) | 21,375,201 |
| 24 Jan 2024 | CNY | 5.78 | 5.83 | 5.49 | 5.74 | 5.74 | +0.06 (+1.06%) | 19,904,531 |
| 23 Jan 2024 | CNY | 5.68 | 5.78 | 5.3 | 5.68 | 5.68 | -0.05 (-0.87%) | 32,438,430 |
| 22 Jan 2024 | CNY | 6 | 6.16 | 5.67 | 5.73 | 5.73 | -0.31 (-5.13%) | 47,142,239 |
| 19 Jan 2024 | CNY | 5.49 | 6.04 | 5.38 | 6.04 | 6.04 | +0.55 (+10.02%) | 39,555,207 |
| 18 Jan 2024 | CNY | 5.59 | 5.6 | 5.3 | 5.49 | 5.49 | -0.15 (-2.66%) | 15,090,904 |
| 17 Jan 2024 | CNY | 5.87 | 5.95 | 5.63 | 5.64 | 5.64 | -0.27 (-4.57%) | 13,239,120 |
| 16 Jan 2024 | CNY | 5.86 | 6.04 | 5.82 | 5.91 | 5.91 | +0.06 (+1.03%) | 19,912,700 |
| 15 Jan 2024 | CNY | 5.62 | 5.88 | 5.6 | 5.85 | 5.85 | +0.21 (+3.72%) | 14,651,100 |
| 12 Jan 2024 | CNY | 5.75 | 5.77 | 5.63 | 5.64 | 5.64 | -0.11 (-1.91%) | 6,814,100 |
| 11 Jan 2024 | CNY | 5.79 | 5.93 | 5.73 | 5.75 | 5.75 | -0.04 (-0.69%) | 9,021,400 |
| 10 Jan 2024 | CNY | 5.8 | 5.86 | 5.72 | 5.79 | 5.79 | -0.14 (-2.36%) | 14,343,608 |
| 9 Jan 2024 | CNY | 5.74 | 6.06 | 5.73 | 5.93 | 5.93 | +0.22 (+3.85%) | 22,911,754 |
| 8 Jan 2024 | CNY | 5.74 | 5.89 | 5.71 | 5.71 | 5.71 | -0.04 (-0.70%) | 11,323,000 |
| 5 Jan 2024 | CNY | 5.81 | 5.9 | 5.7 | 5.75 | 5.75 | -0.08 (-1.37%) | 8,032,800 |
| 4 Jan 2024 | CNY | 5.78 | 5.87 | 5.75 | 5.83 | 5.83 | +0.03 (+0.52%) | 11,412,600 |
| 3 Jan 2024 | CNY | 5.67 | 5.83 | 5.67 | 5.8 | 5.8 | +0.11 (+1.93%) | 9,143,700 |
| 2 Jan 2024 | CNY | 5.61 | 5.74 | 5.57 | 5.69 | 5.69 | +0.1 (+1.79%) | 7,199,600 |
| 29 Dec 2023 | CNY | 5.51 | 5.62 | 5.46 | 5.59 | 5.59 | +0.08 (+1.45%) | 5,874,604 |
| 28 Dec 2023 | CNY | 5.34 | 5.52 | 5.27 | 5.51 | 5.51 | +0.15 (+2.80%) | 7,063,600 |
| 27 Dec 2023 | CNY | 5.37 | 5.39 | 5.29 | 5.36 | 5.36 | -0.01 (-0.19%) | 4,508,700 |
| 26 Dec 2023 | CNY | 5.44 | 5.49 | 5.34 | 5.37 | 5.37 | -0.07 (-1.29%) | 5,541,904 |
| 25 Dec 2023 | CNY | 5.58 | 5.61 | 5.35 | 5.44 | 5.44 | -0.17 (-3.03%) | 8,668,700 |
| 22 Dec 2023 | CNY | 5.79 | 5.87 | 5.56 | 5.61 | 5.61 | -0.12 (-2.09%) | 12,479,399 |
| 21 Dec 2023 | CNY | 5.54 | 6.05 | 5.5 | 5.73 | 5.73 | +0.15 (+2.69%) | 17,901,286 |
| 20 Dec 2023 | CNY | 5.76 | 5.82 | 5.56 | 5.58 | 5.58 | -0.24 (-4.12%) | 14,594,652 |
| 19 Dec 2023 | CNY | 5.61 | 6.08 | 5.61 | 5.82 | 5.82 | +0.16 (+2.83%) | 21,514,154 |
| 18 Dec 2023 | CNY | 5.85 | 5.88 | 5.63 | 5.66 | 5.66 | -0.2 (-3.41%) | 11,243,195 |
| 15 Dec 2023 | CNY | 5.74 | 5.94 | 5.74 | 5.86 | 5.86 | +0.04 (+0.69%) | 14,980,700 |
