| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2024 | CNY | 7.51 | 7.69 | 7.31 | 7.69 | 7.69 | -0.01 (-0.13%) | 56,019,707 |
| 17 Jan 2024 | CNY | 7.35 | 7.94 | 7.16 | 7.7 | 7.7 | +0.29 (+3.91%) | 64,389,880 |
| 16 Jan 2024 | CNY | 7.5 | 7.56 | 7.22 | 7.41 | 7.41 | -0.15 (-1.98%) | 33,236,987 |
| 15 Jan 2024 | CNY | 7.18 | 7.9 | 7.1 | 7.56 | 7.56 | +0.35 (+4.85%) | 37,108,205 |
| 12 Jan 2024 | CNY | 7.46 | 7.51 | 7.16 | 7.21 | 7.21 | -0.21 (-2.83%) | 18,758,100 |
| 11 Jan 2024 | CNY | 7.18 | 7.77 | 7.16 | 7.42 | 7.42 | +0.15 (+2.06%) | 25,533,800 |
| 10 Jan 2024 | CNY | 7.21 | 7.3 | 7.16 | 7.27 | 7.27 | -0.02 (-0.27%) | 9,017,175 |
| 9 Jan 2024 | CNY | 7.21 | 7.37 | 7.2 | 7.29 | 7.29 | +0.11 (+1.53%) | 10,254,950 |
| 8 Jan 2024 | CNY | 7.3 | 7.31 | 7.15 | 7.18 | 7.18 | -0.01 (-0.14%) | 9,657,050 |
| 5 Jan 2024 | CNY | 7.4 | 7.42 | 7.17 | 7.19 | 7.19 | -0.21 (-2.84%) | 10,542,250 |
| 4 Jan 2024 | CNY | 7.27 | 7.44 | 7.2 | 7.4 | 7.4 | +0.11 (+1.51%) | 12,693,500 |
| 3 Jan 2024 | CNY | 7.29 | 7.34 | 7.14 | 7.29 | 7.29 | +0.09 (+1.25%) | 14,547,792 |
| 2 Jan 2024 | CNY | 7.29 | 7.36 | 7 | 7.2 | 7.2 | -0.13 (-1.77%) | 20,905,438 |
| 29 Dec 2023 | CNY | 7.16 | 7.43 | 7.15 | 7.33 | 7.33 | +0.18 (+2.52%) | 19,235,103 |
| 28 Dec 2023 | CNY | 6.86 | 7.23 | 6.81 | 7.15 | 7.15 | +0.25 (+3.62%) | 30,486,180 |
| 27 Dec 2023 | CNY | 6.66 | 7.02 | 6.66 | 6.9 | 6.9 | +0.24 (+3.60%) | 37,848,295 |
| 26 Dec 2023 | CNY | 6.49 | 6.87 | 6.31 | 6.66 | 6.66 | -0.06 (-0.89%) | 53,969,511 |
| 25 Dec 2023 | CNY | 7.16 | 7.24 | 6.72 | 6.72 | 6.72 | -0.75 (-10.04%) | 30,475,050 |
| 22 Dec 2023 | CNY | 8.47 | 8.47 | 7.35 | 7.47 | 7.47 | -0.23 (-2.99%) | 86,243,754 |
| 21 Dec 2023 | CNY | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | +0.7 (+10%) | 12,927,874 |
| 20 Dec 2023 | CNY | 7.06 | 7.13 | 6.97 | 7 | 7 | -0.05 (-0.71%) | 5,035,100 |
| 19 Dec 2023 | CNY | 7.08 | 7.13 | 6.99 | 7.05 | 7.05 | -0.04 (-0.56%) | 6,141,710 |
| 18 Dec 2023 | CNY | 7.07 | 7.25 | 7.06 | 7.09 | 7.09 | -0.02 (-0.28%) | 10,026,500 |
| 15 Dec 2023 | CNY | 7.1 | 7.18 | 7.07 | 7.11 | 7.11 | +0.02 (+0.28%) | 5,453,600 |
| 14 Dec 2023 | CNY | 7.04 | 7.2 | 7.04 | 7.09 | 7.09 | +0.08 (+1.14%) | 6,984,100 |
| 13 Dec 2023 | CNY | 7.08 | 7.11 | 6.98 | 7.01 | 7.01 | -0.06 (-0.85%) | 6,851,089 |
| 12 Dec 2023 | CNY | 7.14 | 7.14 | 6.99 | 7.07 | 7.07 | +0.03 (+0.43%) | 8,320,884 |
| 11 Dec 2023 | CNY | 7.07 | 7.22 | 7.01 | 7.04 | 7.04 | -0.01 (-0.14%) | 13,437,750 |
| 8 Dec 2023 | CNY | 7.33 | 7.34 | 7.03 | 7.05 | 7.05 | -0.25 (-3.42%) | 11,683,875 |
| 7 Dec 2023 | CNY | 7.39 | 7.46 | 7.3 | 7.3 | 7.3 | -0.04 (-0.54%) | 8,703,050 |
