| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 5.87 | 5.99 | 5.82 | 5.82 | 5.82 | -0.05 (-0.85%) | 5,944,949 |
| 25 Jan 2024 | CNY | 5.63 | 5.87 | 5.56 | 5.87 | 5.87 | +0.26 (+4.63%) | 8,076,000 |
| 24 Jan 2024 | CNY | 5.55 | 5.69 | 5.36 | 5.61 | 5.61 | +0.07 (+1.26%) | 10,236,705 |
| 23 Jan 2024 | CNY | 5.78 | 5.84 | 5.44 | 5.54 | 5.54 | -0.23 (-3.99%) | 12,859,933 |
| 22 Jan 2024 | CNY | 6.2 | 6.26 | 5.7 | 5.77 | 5.77 | -0.46 (-7.38%) | 9,053,200 |
| 19 Jan 2024 | CNY | 6.43 | 6.46 | 6.22 | 6.23 | 6.23 | -0.19 (-2.96%) | 5,518,075 |
| 18 Jan 2024 | CNY | 6.58 | 6.59 | 6.2 | 6.42 | 6.42 | -0.17 (-2.58%) | 9,031,689 |
| 17 Jan 2024 | CNY | 6.72 | 6.75 | 6.58 | 6.59 | 6.59 | -0.14 (-2.08%) | 4,427,822 |
| 16 Jan 2024 | CNY | 6.68 | 6.77 | 6.6 | 6.73 | 6.73 | +0.02 (+0.30%) | 4,626,615 |
| 15 Jan 2024 | CNY | 6.64 | 6.74 | 6.62 | 6.71 | 6.71 | +0.03 (+0.45%) | 3,809,711 |
| 12 Jan 2024 | CNY | 6.75 | 6.79 | 6.66 | 6.68 | 6.68 | 0.0 (0.0%) | 3,796,297 |
| 11 Jan 2024 | CNY | 6.6 | 6.7 | 6.58 | 6.68 | 6.68 | +0.08 (+1.21%) | 4,266,700 |
| 10 Jan 2024 | CNY | 6.63 | 6.71 | 6.5 | 6.6 | 6.6 | -0.02 (-0.30%) | 3,514,610 |
| 9 Jan 2024 | CNY | 6.58 | 6.75 | 6.55 | 6.62 | 6.62 | +0.05 (+0.76%) | 4,499,130 |
| 8 Jan 2024 | CNY | 6.64 | 6.68 | 6.56 | 6.57 | 6.57 | -0.08 (-1.20%) | 4,403,810 |
| 5 Jan 2024 | CNY | 6.79 | 6.84 | 6.6 | 6.65 | 6.65 | -0.13 (-1.92%) | 6,924,000 |
| 4 Jan 2024 | CNY | 6.81 | 6.84 | 6.73 | 6.78 | 6.78 | -0.02 (-0.29%) | 5,576,349 |
| 3 Jan 2024 | CNY | 6.79 | 6.84 | 6.73 | 6.8 | 6.8 | 0.0 (0.0%) | 5,692,165 |
| 2 Jan 2024 | CNY | 6.77 | 6.84 | 6.75 | 6.8 | 6.8 | +0.05 (+0.74%) | 6,301,172 |
| 29 Dec 2023 | CNY | 6.69 | 6.77 | 6.62 | 6.75 | 6.75 | +0.07 (+1.05%) | 6,939,452 |
| 28 Dec 2023 | CNY | 6.37 | 6.7 | 6.31 | 6.68 | 6.68 | +0.33 (+5.20%) | 8,776,175 |
| 27 Dec 2023 | CNY | 6.36 | 6.39 | 6.28 | 6.35 | 6.35 | +0.06 (+0.95%) | 3,249,653 |
| 26 Dec 2023 | CNY | 6.45 | 6.45 | 6.28 | 6.29 | 6.29 | -0.15 (-2.33%) | 4,045,975 |
| 25 Dec 2023 | CNY | 6.51 | 6.55 | 6.39 | 6.44 | 6.44 | -0.08 (-1.23%) | 3,662,620 |
| 22 Dec 2023 | CNY | 6.56 | 6.61 | 6.41 | 6.52 | 6.52 | -0.02 (-0.31%) | 4,256,920 |
| 21 Dec 2023 | CNY | 6.45 | 6.57 | 6.31 | 6.54 | 6.54 | +0.09 (+1.40%) | 4,672,397 |
| 20 Dec 2023 | CNY | 6.55 | 6.6 | 6.42 | 6.45 | 6.45 | -0.08 (-1.23%) | 4,652,257 |
| 19 Dec 2023 | CNY | 6.5 | 6.58 | 6.44 | 6.53 | 6.53 | +0.03 (+0.46%) | 2,752,810 |
| 18 Dec 2023 | CNY | 6.58 | 6.62 | 6.48 | 6.5 | 6.5 | -0.09 (-1.37%) | 5,497,506 |
| 15 Dec 2023 | CNY | 6.68 | 6.69 | 6.58 | 6.59 | 6.59 | -0.07 (-1.05%) | 3,222,458 |
