| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 5.53 | 5.53 | 5.2 | 5.35 | 5.35 | -0.21 (-3.78%) | 8,966,600 |
| 30 Jan 2024 | CNY | 5.73 | 5.8 | 5.48 | 5.56 | 5.56 | -0.33 (-5.60%) | 6,356,700 |
| 29 Jan 2024 | CNY | 6.04 | 6.09 | 5.78 | 5.89 | 5.89 | -0.13 (-2.16%) | 6,075,600 |
| 26 Jan 2024 | CNY | 5.92 | 6.13 | 5.89 | 6.02 | 6.02 | +0.08 (+1.35%) | 7,178,900 |
| 25 Jan 2024 | CNY | 5.59 | 6.01 | 5.59 | 5.94 | 5.94 | +0.33 (+5.88%) | 9,410,723 |
| 24 Jan 2024 | CNY | 5.51 | 5.7 | 5.42 | 5.61 | 5.61 | +0.1 (+1.81%) | 7,136,060 |
| 23 Jan 2024 | CNY | 5.49 | 5.59 | 5.43 | 5.51 | 5.51 | +0.02 (+0.36%) | 7,118,140 |
| 22 Jan 2024 | CNY | 5.86 | 5.88 | 5.49 | 5.49 | 5.49 | -0.47 (-7.89%) | 6,236,400 |
| 19 Jan 2024 | CNY | 6.03 | 6.15 | 5.9 | 5.96 | 5.96 | -0.07 (-1.16%) | 6,435,820 |
| 18 Jan 2024 | CNY | 5.97 | 6.05 | 5.75 | 6.03 | 6.03 | +0.04 (+0.67%) | 8,023,118 |
| 17 Jan 2024 | CNY | 6.22 | 6.23 | 5.99 | 5.99 | 5.99 | -0.31 (-4.92%) | 5,817,618 |
| 16 Jan 2024 | CNY | 6.39 | 6.4 | 6.13 | 6.3 | 6.3 | -0.09 (-1.41%) | 7,340,360 |
| 15 Jan 2024 | CNY | 6.38 | 6.47 | 6.29 | 6.39 | 6.39 | -0.01 (-0.16%) | 5,438,920 |
| 12 Jan 2024 | CNY | 6.36 | 6.46 | 6.32 | 6.4 | 6.4 | -0.01 (-0.16%) | 8,577,420 |
| 11 Jan 2024 | CNY | 6.33 | 6.43 | 6.27 | 6.41 | 6.41 | +0.02 (+0.31%) | 8,278,500 |
| 10 Jan 2024 | CNY | 6.41 | 6.44 | 6.29 | 6.39 | 6.39 | -0.05 (-0.78%) | 5,455,860 |
| 9 Jan 2024 | CNY | 6.36 | 6.49 | 6.23 | 6.44 | 6.44 | +0.04 (+0.63%) | 6,841,600 |
| 8 Jan 2024 | CNY | 6.42 | 6.43 | 6.3 | 6.4 | 6.4 | -0.08 (-1.23%) | 4,722,340 |
| 5 Jan 2024 | CNY | 6.58 | 6.65 | 6.37 | 6.48 | 6.48 | -0.09 (-1.37%) | 8,059,900 |
| 4 Jan 2024 | CNY | 6.58 | 6.6 | 6.52 | 6.57 | 6.57 | 0.0 (0.0%) | 6,288,048 |
| 3 Jan 2024 | CNY | 6.59 | 6.65 | 6.49 | 6.57 | 6.57 | -0.02 (-0.30%) | 6,005,788 |
| 2 Jan 2024 | CNY | 6.62 | 6.74 | 6.55 | 6.59 | 6.59 | -0.03 (-0.45%) | 10,547,400 |
| 29 Dec 2023 | CNY | 6.57 | 6.78 | 6.53 | 6.62 | 6.62 | +0.02 (+0.30%) | 9,990,960 |
| 28 Dec 2023 | CNY | 6.49 | 6.63 | 6.28 | 6.6 | 6.6 | +0.05 (+0.76%) | 10,156,960 |
| 27 Dec 2023 | CNY | 6.53 | 6.55 | 6.28 | 6.55 | 6.55 | -0.05 (-0.76%) | 10,554,200 |
| 26 Dec 2023 | CNY | 6.56 | 6.6 | 6.31 | 6.6 | 6.6 | +0.02 (+0.30%) | 8,518,228 |
| 25 Dec 2023 | CNY | 6.65 | 6.67 | 6.37 | 6.58 | 6.58 | -0.16 (-2.37%) | 10,216,900 |
| 22 Dec 2023 | CNY | 6.74 | 6.75 | 6.55 | 6.74 | 6.74 | 0.0 (0.0%) | 8,338,898 |
| 21 Dec 2023 | CNY | 6.72 | 6.74 | 6.59 | 6.74 | 6.74 | +0.02 (+0.30%) | 4,677,400 |
| 20 Dec 2023 | CNY | 6.74 | 6.8 | 6.72 | 6.72 | 6.72 | -0.03 (-0.44%) | 4,215,980 |
