| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 6.29 | 6.29 | 5.8 | 5.95 | 5.95 | -0.31 (-4.95%) | 10,751,002 |
| 2 Feb 2024 | CNY | 6.47 | 6.55 | 6.1 | 6.26 | 6.26 | -0.22 (-3.40%) | 7,552,877 |
| 1 Feb 2024 | CNY | 6.53 | 6.62 | 6.39 | 6.48 | 6.48 | -0.16 (-2.41%) | 5,738,006 |
| 31 Jan 2024 | CNY | 6.75 | 6.85 | 6.59 | 6.64 | 6.64 | -0.15 (-2.21%) | 5,297,400 |
| 30 Jan 2024 | CNY | 6.87 | 6.97 | 6.78 | 6.79 | 6.79 | -0.12 (-1.74%) | 4,117,400 |
| 29 Jan 2024 | CNY | 6.99 | 7.02 | 6.88 | 6.91 | 6.91 | -0.03 (-0.43%) | 6,634,543 |
| 26 Jan 2024 | CNY | 6.95 | 7.03 | 6.91 | 6.94 | 6.94 | -0.01 (-0.14%) | 6,026,156 |
| 25 Jan 2024 | CNY | 6.8 | 6.97 | 6.8 | 6.95 | 6.95 | +0.16 (+2.36%) | 4,373,844 |
| 24 Jan 2024 | CNY | 6.59 | 6.81 | 6.56 | 6.79 | 6.79 | +0.16 (+2.41%) | 4,206,056 |
| 23 Jan 2024 | CNY | 6.59 | 6.67 | 6.39 | 6.63 | 6.63 | +0.05 (+0.76%) | 5,472,445 |
| 22 Jan 2024 | CNY | 6.94 | 6.94 | 6.51 | 6.58 | 6.58 | -0.38 (-5.46%) | 5,428,820 |
| 19 Jan 2024 | CNY | 7 | 7.06 | 6.94 | 6.96 | 6.96 | -0.06 (-0.85%) | 3,007,900 |
| 18 Jan 2024 | CNY | 7.23 | 7.23 | 6.85 | 7.02 | 7.02 | -0.17 (-2.36%) | 7,876,800 |
| 17 Jan 2024 | CNY | 7.31 | 7.35 | 7.19 | 7.19 | 7.19 | -0.12 (-1.64%) | 2,793,900 |
| 16 Jan 2024 | CNY | 7.37 | 7.4 | 7.23 | 7.31 | 7.31 | -0.07 (-0.95%) | 3,472,864 |
| 15 Jan 2024 | CNY | 7.36 | 7.47 | 7.35 | 7.38 | 7.38 | 0.0 (0.0%) | 4,068,100 |
| 12 Jan 2024 | CNY | 7.33 | 7.44 | 7.32 | 7.38 | 7.38 | +0.03 (+0.41%) | 2,368,266 |
| 11 Jan 2024 | CNY | 7.34 | 7.4 | 7.31 | 7.35 | 7.35 | -0.01 (-0.14%) | 3,064,139 |
| 10 Jan 2024 | CNY | 7.39 | 7.41 | 7.33 | 7.36 | 7.36 | -0.03 (-0.41%) | 2,541,900 |
| 9 Jan 2024 | CNY | 7.46 | 7.46 | 7.35 | 7.39 | 7.39 | -0.02 (-0.27%) | 2,698,317 |
| 8 Jan 2024 | CNY | 7.56 | 7.57 | 7.41 | 7.41 | 7.41 | -0.13 (-1.72%) | 3,401,200 |
| 5 Jan 2024 | CNY | 7.57 | 7.63 | 7.52 | 7.54 | 7.54 | -0.03 (-0.40%) | 5,002,701 |
| 4 Jan 2024 | CNY | 7.52 | 7.58 | 7.49 | 7.57 | 7.57 | +0.03 (+0.40%) | 3,954,400 |
| 3 Jan 2024 | CNY | 7.44 | 7.54 | 7.42 | 7.54 | 7.54 | +0.1 (+1.34%) | 4,728,100 |
| 2 Jan 2024 | CNY | 7.31 | 7.48 | 7.29 | 7.44 | 7.44 | +0.11 (+1.50%) | 6,332,800 |
| 29 Dec 2023 | CNY | 7.34 | 7.36 | 7.25 | 7.33 | 7.33 | -0.03 (-0.41%) | 5,244,952 |
| 28 Dec 2023 | CNY | 7.37 | 7.4 | 7.3 | 7.36 | 7.36 | -0.01 (-0.14%) | 5,854,700 |
| 27 Dec 2023 | CNY | 7.35 | 7.4 | 7.3 | 7.37 | 7.37 | +0.05 (+0.68%) | 2,906,428 |
| 26 Dec 2023 | CNY | 7.27 | 7.4 | 7.24 | 7.32 | 7.32 | +0.05 (+0.69%) | 4,041,300 |
| 25 Dec 2023 | CNY | 7.3 | 7.31 | 7.2 | 7.27 | 7.27 | -0.03 (-0.41%) | 2,736,050 |
