| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 6.43 | 6.61 | 6.41 | 6.52 | 6.52 | +0.08 (+1.24%) | 8,589,592 |
| 25 Jan 2024 | CNY | 6.22 | 6.45 | 6.17 | 6.44 | 6.44 | +0.23 (+3.70%) | 8,890,000 |
| 24 Jan 2024 | CNY | 6.14 | 6.24 | 5.95 | 6.21 | 6.21 | +0.1 (+1.64%) | 9,382,505 |
| 23 Jan 2024 | CNY | 6.24 | 6.25 | 6 | 6.11 | 6.11 | -0.05 (-0.81%) | 9,883,975 |
| 22 Jan 2024 | CNY | 6.65 | 6.7 | 6.11 | 6.16 | 6.16 | -0.49 (-7.37%) | 9,226,932 |
| 19 Jan 2024 | CNY | 6.82 | 6.82 | 6.64 | 6.65 | 6.65 | -0.15 (-2.21%) | 5,214,966 |
| 18 Jan 2024 | CNY | 6.9 | 6.9 | 6.63 | 6.8 | 6.8 | -0.08 (-1.16%) | 7,076,905 |
| 17 Jan 2024 | CNY | 7.04 | 7.07 | 6.88 | 6.88 | 6.88 | -0.17 (-2.41%) | 5,303,305 |
| 16 Jan 2024 | CNY | 7.09 | 7.13 | 6.94 | 7.05 | 7.05 | -0.04 (-0.56%) | 4,559,300 |
| 15 Jan 2024 | CNY | 7.1 | 7.15 | 7.06 | 7.09 | 7.09 | -0.02 (-0.28%) | 4,458,300 |
| 12 Jan 2024 | CNY | 7.25 | 7.28 | 7.1 | 7.11 | 7.11 | -0.15 (-2.07%) | 4,121,854 |
| 11 Jan 2024 | CNY | 7.09 | 7.28 | 7.08 | 7.26 | 7.26 | +0.21 (+2.98%) | 5,618,754 |
| 10 Jan 2024 | CNY | 7.24 | 7.26 | 7.03 | 7.05 | 7.05 | -0.21 (-2.89%) | 5,986,300 |
| 9 Jan 2024 | CNY | 7.42 | 7.43 | 7.18 | 7.26 | 7.26 | -0.09 (-1.22%) | 6,814,100 |
| 8 Jan 2024 | CNY | 7.51 | 7.51 | 7.35 | 7.35 | 7.35 | -0.11 (-1.47%) | 6,163,247 |
| 5 Jan 2024 | CNY | 7.59 | 7.64 | 7.44 | 7.46 | 7.46 | -0.13 (-1.71%) | 5,457,529 |
| 4 Jan 2024 | CNY | 7.65 | 7.65 | 7.52 | 7.59 | 7.59 | -0.02 (-0.26%) | 5,732,200 |
| 3 Jan 2024 | CNY | 7.67 | 7.72 | 7.56 | 7.61 | 7.61 | -0.09 (-1.17%) | 4,470,600 |
| 2 Jan 2024 | CNY | 7.66 | 7.74 | 7.62 | 7.7 | 7.7 | +0.08 (+1.05%) | 4,851,414 |
| 29 Dec 2023 | CNY | 7.39 | 7.63 | 7.34 | 7.62 | 7.62 | +0.22 (+2.97%) | 5,764,618 |
| 28 Dec 2023 | CNY | 7.34 | 7.45 | 7.21 | 7.4 | 7.4 | +0.07 (+0.95%) | 4,698,550 |
| 27 Dec 2023 | CNY | 7.25 | 7.34 | 7.21 | 7.33 | 7.33 | +0.08 (+1.10%) | 3,754,100 |
| 26 Dec 2023 | CNY | 7.47 | 7.47 | 7.21 | 7.25 | 7.25 | -0.19 (-2.55%) | 4,233,000 |
| 25 Dec 2023 | CNY | 7.48 | 7.53 | 7.34 | 7.44 | 7.44 | -0.07 (-0.93%) | 4,847,365 |
| 22 Dec 2023 | CNY | 7.63 | 7.65 | 7.45 | 7.51 | 7.51 | -0.1 (-1.31%) | 5,931,515 |
| 21 Dec 2023 | CNY | 7.66 | 7.68 | 7.46 | 7.61 | 7.61 | -0.07 (-0.91%) | 5,691,165 |
| 20 Dec 2023 | CNY | 7.76 | 7.81 | 7.66 | 7.68 | 7.68 | -0.09 (-1.16%) | 4,725,000 |
| 19 Dec 2023 | CNY | 7.72 | 7.8 | 7.67 | 7.77 | 7.77 | +0.04 (+0.52%) | 4,200,985 |
| 18 Dec 2023 | CNY | 7.8 | 7.87 | 7.69 | 7.73 | 7.73 | -0.1 (-1.28%) | 6,481,900 |
| 15 Dec 2023 | CNY | 7.89 | 7.93 | 7.76 | 7.83 | 7.83 | -0.08 (-1.01%) | 6,687,340 |
