| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 6.01 | 6.19 | 6.01 | 6.05 | 6.05 | +0.05 (+0.83%) | 8,086,200 |
| 25 Jan 2024 | CNY | 5.8 | 6.02 | 5.72 | 6 | 6 | +0.2 (+3.45%) | 7,784,300 |
| 24 Jan 2024 | CNY | 5.76 | 5.84 | 5.52 | 5.8 | 5.8 | +0.06 (+1.05%) | 9,042,100 |
| 23 Jan 2024 | CNY | 5.85 | 5.85 | 5.61 | 5.74 | 5.74 | -0.07 (-1.20%) | 10,535,543 |
| 22 Jan 2024 | CNY | 6.27 | 6.27 | 5.76 | 5.81 | 5.81 | -0.42 (-6.74%) | 6,971,000 |
| 19 Jan 2024 | CNY | 6.34 | 6.36 | 6.2 | 6.23 | 6.23 | -0.1 (-1.58%) | 6,479,648 |
| 18 Jan 2024 | CNY | 6.5 | 6.5 | 6.15 | 6.33 | 6.33 | -0.14 (-2.16%) | 8,313,400 |
| 17 Jan 2024 | CNY | 6.56 | 6.67 | 6.46 | 6.47 | 6.47 | -0.15 (-2.27%) | 5,406,600 |
| 16 Jan 2024 | CNY | 6.73 | 6.74 | 6.5 | 6.62 | 6.62 | -0.1 (-1.49%) | 6,891,309 |
| 15 Jan 2024 | CNY | 6.61 | 6.78 | 6.61 | 6.72 | 6.72 | +0.05 (+0.75%) | 5,729,232 |
| 12 Jan 2024 | CNY | 6.75 | 6.83 | 6.67 | 6.67 | 6.67 | -0.08 (-1.19%) | 5,877,182 |
| 11 Jan 2024 | CNY | 6.77 | 6.81 | 6.69 | 6.75 | 6.75 | -0.02 (-0.30%) | 6,905,800 |
| 10 Jan 2024 | CNY | 6.78 | 6.84 | 6.69 | 6.77 | 6.77 | 0.0 (0.0%) | 5,049,167 |
| 9 Jan 2024 | CNY | 6.73 | 6.84 | 6.7 | 6.77 | 6.77 | +0.05 (+0.74%) | 5,945,650 |
| 8 Jan 2024 | CNY | 6.84 | 6.87 | 6.72 | 6.72 | 6.72 | -0.15 (-2.18%) | 4,965,100 |
| 5 Jan 2024 | CNY | 7.01 | 7.06 | 6.84 | 6.87 | 6.87 | -0.14 (-2.00%) | 6,242,400 |
| 4 Jan 2024 | CNY | 6.93 | 7.05 | 6.87 | 7.01 | 7.01 | +0.04 (+0.57%) | 6,687,670 |
| 3 Jan 2024 | CNY | 6.9 | 7.07 | 6.89 | 6.97 | 6.97 | +0.04 (+0.58%) | 9,155,802 |
| 2 Jan 2024 | CNY | 6.78 | 6.99 | 6.75 | 6.93 | 6.93 | +0.15 (+2.21%) | 9,189,207 |
| 29 Dec 2023 | CNY | 6.71 | 6.8 | 6.7 | 6.78 | 6.78 | +0.05 (+0.74%) | 5,608,970 |
| 28 Dec 2023 | CNY | 6.67 | 6.76 | 6.61 | 6.73 | 6.73 | +0.04 (+0.60%) | 7,142,314 |
| 27 Dec 2023 | CNY | 6.66 | 6.72 | 6.59 | 6.69 | 6.69 | +0.06 (+0.90%) | 4,390,670 |
| 26 Dec 2023 | CNY | 6.66 | 6.7 | 6.6 | 6.63 | 6.63 | -0.03 (-0.45%) | 4,515,114 |
| 25 Dec 2023 | CNY | 6.64 | 6.72 | 6.58 | 6.66 | 6.66 | -0.02 (-0.30%) | 5,266,874 |
| 22 Dec 2023 | CNY | 6.81 | 6.82 | 6.66 | 6.68 | 6.68 | -0.14 (-2.05%) | 5,889,800 |
| 21 Dec 2023 | CNY | 6.81 | 6.83 | 6.66 | 6.82 | 6.82 | 0.0 (0.0%) | 6,377,914 |
| 20 Dec 2023 | CNY | 6.9 | 6.97 | 6.81 | 6.82 | 6.82 | -0.02 (-0.29%) | 4,728,599 |
| 19 Dec 2023 | CNY | 6.89 | 6.93 | 6.77 | 6.84 | 6.84 | -0.06 (-0.87%) | 5,942,555 |
| 18 Dec 2023 | CNY | 6.95 | 7.08 | 6.87 | 6.9 | 6.9 | -0.07 (-1.00%) | 6,548,086 |
| 15 Dec 2023 | CNY | 7.07 | 7.12 | 6.93 | 6.97 | 6.97 | -0.1 (-1.41%) | 6,300,227 |
