| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 5.93 | 6.23 | 5.91 | 6.04 | 6.04 | +0.12 (+2.03%) | 20,687,000 |
| 25 Jan 2024 | CNY | 5.8 | 5.94 | 5.66 | 5.92 | 5.92 | +0.2 (+3.50%) | 16,051,700 |
| 24 Jan 2024 | CNY | 5.76 | 5.83 | 5.48 | 5.72 | 5.72 | +0.02 (+0.35%) | 17,353,800 |
| 23 Jan 2024 | CNY | 5.9 | 5.93 | 5.6 | 5.7 | 5.7 | -0.21 (-3.55%) | 19,992,600 |
| 22 Jan 2024 | CNY | 6.37 | 6.45 | 5.81 | 5.91 | 5.91 | -0.54 (-8.37%) | 22,995,502 |
| 19 Jan 2024 | CNY | 6.65 | 6.86 | 6.42 | 6.45 | 6.45 | -0.18 (-2.71%) | 20,548,100 |
| 18 Jan 2024 | CNY | 6.63 | 6.88 | 6.36 | 6.63 | 6.63 | -0.18 (-2.64%) | 27,522,047 |
| 17 Jan 2024 | CNY | 7.11 | 7.12 | 6.75 | 6.81 | 6.81 | -0.31 (-4.35%) | 28,242,500 |
| 16 Jan 2024 | CNY | 7.18 | 7.33 | 6.94 | 7.12 | 7.12 | -0.1 (-1.39%) | 46,307,258 |
| 15 Jan 2024 | CNY | 7.34 | 7.48 | 7.02 | 7.22 | 7.22 | -0.11 (-1.50%) | 47,976,096 |
| 12 Jan 2024 | CNY | 7.39 | 7.49 | 7.15 | 7.33 | 7.33 | -0.08 (-1.08%) | 57,251,620 |
| 11 Jan 2024 | CNY | 6.96 | 7.41 | 6.85 | 7.41 | 7.41 | +0.36 (+5.11%) | 46,737,400 |
| 10 Jan 2024 | CNY | 6.87 | 7.2 | 6.73 | 7.05 | 7.05 | +0.13 (+1.88%) | 28,796,500 |
| 9 Jan 2024 | CNY | 6.75 | 7.21 | 6.75 | 6.92 | 6.92 | +0.1 (+1.47%) | 16,913,000 |
| 8 Jan 2024 | CNY | 6.94 | 6.98 | 6.8 | 6.82 | 6.82 | -0.12 (-1.73%) | 10,753,000 |
| 5 Jan 2024 | CNY | 7.15 | 7.15 | 6.88 | 6.94 | 6.94 | -0.17 (-2.39%) | 12,030,527 |
| 4 Jan 2024 | CNY | 7.13 | 7.19 | 7.07 | 7.11 | 7.11 | -0.02 (-0.28%) | 12,226,500 |
| 3 Jan 2024 | CNY | 7.21 | 7.25 | 7.06 | 7.13 | 7.13 | -0.12 (-1.66%) | 16,489,100 |
| 2 Jan 2024 | CNY | 7.17 | 7.39 | 7.16 | 7.25 | 7.25 | +0.14 (+1.97%) | 22,059,234 |
| 29 Dec 2023 | CNY | 6.85 | 7.16 | 6.81 | 7.11 | 7.11 | +0.27 (+3.95%) | 25,088,324 |
| 28 Dec 2023 | CNY | 6.5 | 6.89 | 6.43 | 6.84 | 6.84 | +0.31 (+4.75%) | 32,353,497 |
| 27 Dec 2023 | CNY | 6.48 | 6.6 | 6.43 | 6.53 | 6.53 | +0.03 (+0.46%) | 26,273,000 |
| 26 Dec 2023 | CNY | 6.31 | 6.78 | 6.31 | 6.5 | 6.5 | +0.2 (+3.17%) | 45,099,598 |
| 25 Dec 2023 | CNY | 6.46 | 6.52 | 6.09 | 6.3 | 6.3 | -0.45 (-6.67%) | 51,787,741 |
| 22 Dec 2023 | CNY | 7.5 | 7.65 | 6.75 | 6.75 | 6.75 | -0.75 (-10%) | 71,179,131 |
| 21 Dec 2023 | CNY | 7.58 | 7.89 | 7.37 | 7.5 | 7.5 | +0.17 (+2.32%) | 86,253,147 |
| 20 Dec 2023 | CNY | 7.88 | 7.96 | 7.27 | 7.33 | 7.33 | -0.72 (-8.94%) | 94,048,406 |
| 19 Dec 2023 | CNY | 9.52 | 9.52 | 7.92 | 8.05 | 8.05 | -0.74 (-8.42%) | 130,189,768 |
| 18 Dec 2023 | CNY | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | +0.8 (+10.01%) | 5,859,000 |
| 15 Dec 2023 | CNY | 7.53 | 7.99 | 7.5 | 7.99 | 7.99 | +0.73 (+10.06%) | 39,084,296 |
