| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 6.8 | 6.84 | 6.31 | 6.34 | 6.34 | -0.49 (-7.17%) | 21,501,752 |
| 30 Jan 2024 | CNY | 7.09 | 7.14 | 6.83 | 6.83 | 6.83 | -0.25 (-3.53%) | 13,324,120 |
| 29 Jan 2024 | CNY | 7.41 | 7.46 | 7.08 | 7.08 | 7.08 | -0.32 (-4.32%) | 16,708,060 |
| 26 Jan 2024 | CNY | 7.44 | 7.57 | 7.38 | 7.4 | 7.4 | -0.09 (-1.20%) | 17,769,645 |
| 25 Jan 2024 | CNY | 7.18 | 7.53 | 7.18 | 7.49 | 7.49 | +0.25 (+3.45%) | 23,090,000 |
| 24 Jan 2024 | CNY | 7.19 | 7.26 | 6.92 | 7.24 | 7.24 | +0.09 (+1.26%) | 18,293,381 |
| 23 Jan 2024 | CNY | 7.08 | 7.23 | 7.02 | 7.15 | 7.15 | +0.04 (+0.56%) | 17,114,341 |
| 22 Jan 2024 | CNY | 7.63 | 7.66 | 7.03 | 7.11 | 7.11 | -0.48 (-6.32%) | 19,740,601 |
| 19 Jan 2024 | CNY | 7.78 | 7.83 | 7.56 | 7.59 | 7.59 | -0.21 (-2.69%) | 15,609,166 |
| 18 Jan 2024 | CNY | 7.84 | 7.87 | 7.54 | 7.8 | 7.8 | 0.0 (0.0%) | 21,222,022 |
| 17 Jan 2024 | CNY | 8.01 | 8.04 | 7.8 | 7.8 | 7.8 | -0.24 (-2.99%) | 14,413,100 |
| 16 Jan 2024 | CNY | 8 | 8.05 | 7.85 | 8.04 | 8.04 | +0.05 (+0.63%) | 15,970,782 |
| 15 Jan 2024 | CNY | 7.97 | 8.05 | 7.91 | 7.99 | 7.99 | -0.02 (-0.25%) | 11,434,283 |
| 12 Jan 2024 | CNY | 8.22 | 8.26 | 7.99 | 8.01 | 8.01 | -0.24 (-2.91%) | 20,632,063 |
| 11 Jan 2024 | CNY | 7.84 | 8.29 | 7.84 | 8.25 | 8.25 | +0.45 (+5.77%) | 30,766,030 |
| 10 Jan 2024 | CNY | 8 | 8.02 | 7.78 | 7.8 | 7.8 | -0.25 (-3.11%) | 19,170,486 |
| 9 Jan 2024 | CNY | 8.06 | 8.17 | 7.96 | 8.05 | 8.05 | +0.04 (+0.50%) | 19,159,714 |
| 8 Jan 2024 | CNY | 8.27 | 8.28 | 7.91 | 8.01 | 8.01 | -0.37 (-4.42%) | 30,089,814 |
| 5 Jan 2024 | CNY | 8.65 | 8.66 | 8.31 | 8.38 | 8.38 | -0.27 (-3.12%) | 19,415,200 |
| 4 Jan 2024 | CNY | 8.52 | 8.74 | 8.41 | 8.65 | 8.65 | +0.11 (+1.29%) | 22,934,921 |
| 3 Jan 2024 | CNY | 8.61 | 8.67 | 8.44 | 8.54 | 8.54 | -0.09 (-1.04%) | 15,815,460 |
| 2 Jan 2024 | CNY | 8.78 | 8.82 | 8.61 | 8.63 | 8.63 | -0.12 (-1.37%) | 17,075,902 |
| 29 Dec 2023 | CNY | 8.56 | 8.83 | 8.51 | 8.75 | 8.75 | +0.18 (+2.10%) | 24,180,060 |
| 28 Dec 2023 | CNY | 8.38 | 8.63 | 8.31 | 8.57 | 8.57 | +0.13 (+1.54%) | 19,288,061 |
| 27 Dec 2023 | CNY | 8.31 | 8.52 | 8.31 | 8.44 | 8.44 | +0.17 (+2.06%) | 16,534,367 |
| 26 Dec 2023 | CNY | 8.44 | 8.46 | 8.2 | 8.27 | 8.27 | -0.18 (-2.13%) | 15,114,700 |
| 25 Dec 2023 | CNY | 8.52 | 8.59 | 8.32 | 8.45 | 8.45 | -0.06 (-0.71%) | 15,271,000 |
| 22 Dec 2023 | CNY | 8.9 | 8.95 | 8.47 | 8.51 | 8.51 | -0.45 (-5.02%) | 34,663,085 |
| 21 Dec 2023 | CNY | 8.84 | 9.02 | 8.71 | 8.96 | 8.96 | +0.11 (+1.24%) | 20,375,991 |
| 20 Dec 2023 | CNY | 9.06 | 9.1 | 8.84 | 8.85 | 8.85 | -0.24 (-2.64%) | 20,294,167 |
