| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 7.4 | 7.67 | 7.36 | 7.6 | 7.6 | +0.18 (+2.43%) | 10,516,650 |
| 23 Jan 2024 | CNY | 7.45 | 7.55 | 7.22 | 7.42 | 7.42 | -0.07 (-0.93%) | 15,760,900 |
| 22 Jan 2024 | CNY | 8.06 | 8.08 | 7.34 | 7.49 | 7.49 | -0.61 (-7.53%) | 19,425,000 |
| 19 Jan 2024 | CNY | 8.39 | 8.44 | 8.03 | 8.1 | 8.1 | -0.22 (-2.64%) | 16,731,785 |
| 18 Jan 2024 | CNY | 8.31 | 8.55 | 7.95 | 8.32 | 8.32 | -0.11 (-1.30%) | 29,757,611 |
| 17 Jan 2024 | CNY | 8.65 | 8.99 | 8.43 | 8.43 | 8.43 | -0.34 (-3.88%) | 35,827,010 |
| 16 Jan 2024 | CNY | 8.61 | 8.87 | 8.42 | 8.77 | 8.77 | +0.16 (+1.86%) | 37,852,789 |
| 15 Jan 2024 | CNY | 8.69 | 9.1 | 8.61 | 8.61 | 8.61 | -0.06 (-0.69%) | 58,402,859 |
| 12 Jan 2024 | CNY | 7.93 | 8.67 | 7.9 | 8.67 | 8.67 | +0.79 (+10.03%) | 36,323,289 |
| 11 Jan 2024 | CNY | 7.86 | 7.95 | 7.86 | 7.88 | 7.88 | 0.0 (0.0%) | 2,944,913 |
| 10 Jan 2024 | CNY | 7.88 | 8.02 | 7.77 | 7.88 | 7.88 | -0.06 (-0.76%) | 4,463,000 |
| 9 Jan 2024 | CNY | 7.85 | 7.98 | 7.81 | 7.94 | 7.94 | +0.09 (+1.15%) | 4,372,041 |
| 8 Jan 2024 | CNY | 8.04 | 8.05 | 7.83 | 7.85 | 7.85 | -0.17 (-2.12%) | 4,745,820 |
| 5 Jan 2024 | CNY | 7.94 | 8.32 | 7.94 | 8.02 | 8.02 | -0.01 (-0.12%) | 12,062,360 |
| 4 Jan 2024 | CNY | 8.06 | 8.09 | 7.94 | 8.03 | 8.03 | -0.09 (-1.11%) | 6,041,528 |
| 3 Jan 2024 | CNY | 8.02 | 8.19 | 7.96 | 8.12 | 8.12 | +0.05 (+0.62%) | 10,144,824 |
| 2 Jan 2024 | CNY | 7.87 | 8.24 | 7.85 | 8.07 | 8.07 | +0.17 (+2.15%) | 13,728,850 |
| 29 Dec 2023 | CNY | 7.76 | 8.04 | 7.76 | 7.9 | 7.9 | +0.15 (+1.94%) | 8,668,451 |
| 28 Dec 2023 | CNY | 7.39 | 7.75 | 7.31 | 7.75 | 7.75 | +0.4 (+5.44%) | 11,090,700 |
| 27 Dec 2023 | CNY | 7.29 | 7.39 | 7.26 | 7.35 | 7.35 | +0.08 (+1.10%) | 3,062,200 |
| 26 Dec 2023 | CNY | 7.48 | 7.5 | 7.26 | 7.27 | 7.27 | -0.19 (-2.55%) | 4,214,500 |
| 25 Dec 2023 | CNY | 7.46 | 7.5 | 7.37 | 7.46 | 7.46 | -0.02 (-0.27%) | 5,122,178 |
| 22 Dec 2023 | CNY | 7.63 | 7.63 | 7.47 | 7.48 | 7.48 | -0.17 (-2.22%) | 5,443,050 |
| 21 Dec 2023 | CNY | 7.48 | 7.69 | 7.4 | 7.65 | 7.65 | +0.07 (+0.92%) | 7,242,150 |
| 20 Dec 2023 | CNY | 7.53 | 7.7 | 7.46 | 7.58 | 7.58 | +0.05 (+0.66%) | 8,888,200 |
| 19 Dec 2023 | CNY | 7.54 | 7.59 | 7.48 | 7.53 | 7.53 | -0.01 (-0.13%) | 4,216,700 |
| 18 Dec 2023 | CNY | 7.69 | 7.69 | 7.53 | 7.54 | 7.54 | -0.16 (-2.08%) | 4,281,300 |
| 15 Dec 2023 | CNY | 7.83 | 7.97 | 7.67 | 7.7 | 7.7 | -0.15 (-1.91%) | 8,318,500 |
| 14 Dec 2023 | CNY | 7.72 | 8.02 | 7.7 | 7.85 | 7.85 | +0.11 (+1.42%) | 11,401,352 |
| 13 Dec 2023 | CNY | 7.7 | 7.79 | 7.59 | 7.74 | 7.74 | -0.01 (-0.13%) | 7,034,041 |
