| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 5.66 | 5.7 | 5.13 | 5.13 | 5.13 | -0.57 (-10.00%) | 31,459,466 |
| 2 Feb 2024 | CNY | 5.99 | 6.27 | 5.55 | 5.7 | 5.7 | -0.37 (-6.10%) | 35,508,741 |
| 1 Feb 2024 | CNY | 6.66 | 6.76 | 6.07 | 6.07 | 6.07 | -0.67 (-9.94%) | 39,185,602 |
| 31 Jan 2024 | CNY | 6.58 | 6.87 | 6.38 | 6.74 | 6.74 | +0.06 (+0.90%) | 32,695,917 |
| 30 Jan 2024 | CNY | 6.76 | 6.93 | 6.58 | 6.68 | 6.68 | -0.11 (-1.62%) | 23,116,005 |
| 29 Jan 2024 | CNY | 7.12 | 7.14 | 6.72 | 6.79 | 6.79 | -0.46 (-6.34%) | 36,976,153 |
| 26 Jan 2024 | CNY | 7.28 | 7.36 | 7.22 | 7.25 | 7.25 | -0.09 (-1.23%) | 24,052,539 |
| 25 Jan 2024 | CNY | 7.18 | 7.4 | 7.11 | 7.34 | 7.34 | +0.14 (+1.94%) | 41,576,102 |
| 24 Jan 2024 | CNY | 6.81 | 7.36 | 6.69 | 7.2 | 7.2 | +0.42 (+6.19%) | 50,257,676 |
| 23 Jan 2024 | CNY | 6.76 | 6.93 | 6.46 | 6.78 | 6.78 | -0.04 (-0.59%) | 27,188,184 |
| 22 Jan 2024 | CNY | 7.2 | 7.34 | 6.8 | 6.82 | 6.82 | -0.42 (-5.80%) | 27,854,149 |
| 19 Jan 2024 | CNY | 7.05 | 7.55 | 6.99 | 7.24 | 7.24 | +0.26 (+3.72%) | 39,543,507 |
| 18 Jan 2024 | CNY | 7 | 7.06 | 6.71 | 6.98 | 6.98 | -0.1 (-1.41%) | 32,300,591 |
| 17 Jan 2024 | CNY | 7.4 | 7.41 | 7.07 | 7.08 | 7.08 | -0.31 (-4.19%) | 28,767,503 |
| 16 Jan 2024 | CNY | 7.42 | 7.5 | 7.24 | 7.39 | 7.39 | -0.07 (-0.94%) | 33,319,002 |
| 15 Jan 2024 | CNY | 7.41 | 7.61 | 7.34 | 7.46 | 7.46 | +0.05 (+0.67%) | 40,310,347 |
| 12 Jan 2024 | CNY | 7.39 | 7.69 | 7.37 | 7.41 | 7.41 | +0.02 (+0.27%) | 71,781,169 |
| 11 Jan 2024 | CNY | 6.81 | 7.39 | 6.77 | 7.39 | 7.39 | +0.67 (+9.97%) | 59,504,045 |
| 10 Jan 2024 | CNY | 6.88 | 7.04 | 6.7 | 6.72 | 6.72 | -0.28 (-4.00%) | 48,777,161 |
| 9 Jan 2024 | CNY | 6.78 | 7.32 | 6.63 | 7 | 7 | +0.35 (+5.26%) | 73,036,701 |
| 8 Jan 2024 | CNY | 6.79 | 6.83 | 6.65 | 6.65 | 6.65 | -0.15 (-2.21%) | 9,648,900 |
| 5 Jan 2024 | CNY | 6.95 | 7.01 | 6.78 | 6.8 | 6.8 | -0.16 (-2.30%) | 11,346,000 |
| 4 Jan 2024 | CNY | 7.06 | 7.06 | 6.93 | 6.96 | 6.96 | -0.11 (-1.56%) | 9,580,700 |
| 3 Jan 2024 | CNY | 7.08 | 7.12 | 6.99 | 7.07 | 7.07 | -0.01 (-0.14%) | 9,292,058 |
| 2 Jan 2024 | CNY | 7.17 | 7.18 | 7.06 | 7.08 | 7.08 | -0.05 (-0.70%) | 8,829,661 |
| 29 Dec 2023 | CNY | 7.09 | 7.18 | 7.08 | 7.13 | 7.13 | +0.05 (+0.71%) | 14,545,672 |
| 28 Dec 2023 | CNY | 6.84 | 7.12 | 6.81 | 7.08 | 7.08 | +0.21 (+3.06%) | 19,478,445 |
| 27 Dec 2023 | CNY | 6.85 | 6.9 | 6.77 | 6.87 | 6.87 | +0.03 (+0.44%) | 10,556,105 |
| 26 Dec 2023 | CNY | 6.9 | 6.93 | 6.8 | 6.84 | 6.84 | -0.07 (-1.01%) | 9,456,024 |
| 25 Dec 2023 | CNY | 6.94 | 6.98 | 6.84 | 6.91 | 6.91 | -0.06 (-0.86%) | 11,442,687 |
