| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 6.04 | 6.22 | 5.99 | 6.05 | 6.05 | 0.0 (0.0%) | 9,784,500 |
| 25 Jan 2024 | CNY | 5.69 | 6.08 | 5.55 | 6.05 | 6.05 | +0.36 (+6.33%) | 12,182,200 |
| 24 Jan 2024 | CNY | 5.53 | 5.7 | 5.46 | 5.69 | 5.69 | +0.18 (+3.27%) | 9,410,350 |
| 23 Jan 2024 | CNY | 5.61 | 5.64 | 5.39 | 5.51 | 5.51 | -0.1 (-1.78%) | 9,089,200 |
| 22 Jan 2024 | CNY | 6.1 | 6.1 | 5.59 | 5.61 | 5.61 | -0.45 (-7.43%) | 10,124,618 |
| 19 Jan 2024 | CNY | 6.13 | 6.18 | 6.02 | 6.06 | 6.06 | -0.08 (-1.30%) | 7,747,700 |
| 18 Jan 2024 | CNY | 6.3 | 6.31 | 5.92 | 6.14 | 6.14 | -0.18 (-2.85%) | 11,249,200 |
| 17 Jan 2024 | CNY | 6.51 | 6.52 | 6.32 | 6.32 | 6.32 | -0.19 (-2.92%) | 5,863,800 |
| 16 Jan 2024 | CNY | 6.54 | 6.59 | 6.39 | 6.51 | 6.51 | -0.03 (-0.46%) | 9,590,701 |
| 15 Jan 2024 | CNY | 6.61 | 6.73 | 6.47 | 6.54 | 6.54 | -0.12 (-1.80%) | 10,775,500 |
| 12 Jan 2024 | CNY | 6.76 | 6.85 | 6.64 | 6.66 | 6.66 | +0.02 (+0.30%) | 10,455,200 |
| 11 Jan 2024 | CNY | 6.56 | 6.69 | 6.51 | 6.64 | 6.64 | +0.07 (+1.07%) | 7,645,900 |
| 10 Jan 2024 | CNY | 6.61 | 6.73 | 6.49 | 6.57 | 6.57 | -0.05 (-0.76%) | 7,787,600 |
| 9 Jan 2024 | CNY | 6.6 | 6.78 | 6.57 | 6.62 | 6.62 | +0.02 (+0.30%) | 7,344,600 |
| 8 Jan 2024 | CNY | 6.75 | 6.81 | 6.6 | 6.6 | 6.6 | -0.18 (-2.65%) | 7,597,600 |
| 5 Jan 2024 | CNY | 6.97 | 6.98 | 6.74 | 6.78 | 6.78 | -0.14 (-2.02%) | 11,123,700 |
| 4 Jan 2024 | CNY | 6.94 | 7.09 | 6.87 | 6.92 | 6.92 | -0.05 (-0.72%) | 12,124,824 |
| 3 Jan 2024 | CNY | 6.95 | 7.01 | 6.86 | 6.97 | 6.97 | -0.01 (-0.14%) | 12,051,100 |
| 2 Jan 2024 | CNY | 6.86 | 7.07 | 6.79 | 6.98 | 6.98 | +0.19 (+2.80%) | 19,671,500 |
| 29 Dec 2023 | CNY | 6.68 | 6.81 | 6.65 | 6.79 | 6.79 | +0.07 (+1.04%) | 11,625,400 |
| 28 Dec 2023 | CNY | 6.33 | 6.76 | 6.25 | 6.72 | 6.72 | +0.38 (+5.99%) | 20,493,707 |
| 27 Dec 2023 | CNY | 6.59 | 6.59 | 6.3 | 6.34 | 6.34 | -0.29 (-4.37%) | 15,766,600 |
| 26 Dec 2023 | CNY | 6.4 | 6.68 | 6.37 | 6.63 | 6.63 | +0.19 (+2.95%) | 19,187,800 |
| 25 Dec 2023 | CNY | 6.58 | 6.69 | 6.2 | 6.44 | 6.44 | -0.24 (-3.59%) | 23,433,658 |
| 22 Dec 2023 | CNY | 6.94 | 6.95 | 6.63 | 6.68 | 6.68 | -0.21 (-3.05%) | 18,994,051 |
| 21 Dec 2023 | CNY | 6.86 | 6.99 | 6.71 | 6.89 | 6.89 | -0.07 (-1.01%) | 28,606,928 |
| 20 Dec 2023 | CNY | 6.81 | 7.08 | 6.68 | 6.96 | 6.96 | +0.14 (+2.05%) | 35,419,708 |
| 19 Dec 2023 | CNY | 6.61 | 6.86 | 6.46 | 6.82 | 6.82 | +0.17 (+2.56%) | 20,535,000 |
| 18 Dec 2023 | CNY | 6.62 | 6.78 | 6.5 | 6.65 | 6.65 | +0.01 (+0.15%) | 14,208,000 |
| 15 Dec 2023 | CNY | 6.8 | 6.91 | 6.62 | 6.64 | 6.64 | -0.15 (-2.21%) | 12,653,400 |
