| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 6.79 | 6.8 | 6.49 | 6.61 | 6.61 | -0.02 (-0.30%) | 53,706,309 |
| 8 Feb 2024 | CNY | 6.52 | 6.87 | 6.48 | 6.63 | 6.63 | +0.14 (+2.16%) | 65,501,516 |
| 7 Feb 2024 | CNY | 6 | 6.5 | 5.98 | 6.49 | 6.49 | +0.4 (+6.57%) | 76,326,628 |
| 6 Feb 2024 | CNY | 5.44 | 6.1 | 5.42 | 6.09 | 6.09 | +0.52 (+9.34%) | 61,591,381 |
| 5 Feb 2024 | CNY | 5.44 | 5.84 | 5.12 | 5.57 | 5.57 | +0.09 (+1.64%) | 62,608,081 |
| 2 Feb 2024 | CNY | 5.71 | 5.83 | 5.3 | 5.48 | 5.48 | -0.27 (-4.70%) | 45,942,802 |
| 1 Feb 2024 | CNY | 5.64 | 5.94 | 5.59 | 5.75 | 5.75 | +0.05 (+0.88%) | 40,984,298 |
| 31 Jan 2024 | CNY | 5.99 | 6.05 | 5.7 | 5.7 | 5.7 | -0.32 (-5.32%) | 52,202,583 |
| 30 Jan 2024 | CNY | 6.27 | 6.45 | 5.98 | 6.02 | 6.02 | +0.12 (+2.03%) | 63,844,745 |
| 29 Jan 2024 | CNY | 6.04 | 6.09 | 5.87 | 5.9 | 5.9 | -0.12 (-1.99%) | 20,723,050 |
| 26 Jan 2024 | CNY | 6.07 | 6.12 | 5.99 | 6.02 | 6.02 | -0.05 (-0.82%) | 21,859,735 |
| 25 Jan 2024 | CNY | 5.85 | 6.07 | 5.81 | 6.07 | 6.07 | +0.22 (+3.76%) | 29,045,800 |
| 24 Jan 2024 | CNY | 5.78 | 5.86 | 5.63 | 5.85 | 5.85 | +0.1 (+1.74%) | 24,834,312 |
| 23 Jan 2024 | CNY | 5.61 | 5.78 | 5.57 | 5.75 | 5.75 | +0.14 (+2.50%) | 24,948,029 |
| 22 Jan 2024 | CNY | 5.95 | 5.98 | 5.55 | 5.61 | 5.61 | -0.36 (-6.03%) | 30,157,659 |
| 19 Jan 2024 | CNY | 6.05 | 6.08 | 5.94 | 5.97 | 5.97 | -0.09 (-1.49%) | 19,647,413 |
| 18 Jan 2024 | CNY | 6.06 | 6.1 | 5.89 | 6.06 | 6.06 | 0.0 (0.0%) | 27,229,417 |
| 17 Jan 2024 | CNY | 6.22 | 6.25 | 6.06 | 6.06 | 6.06 | -0.19 (-3.04%) | 20,137,856 |
| 16 Jan 2024 | CNY | 6.28 | 6.32 | 6.15 | 6.25 | 6.25 | -0.04 (-0.64%) | 22,515,187 |
| 15 Jan 2024 | CNY | 6.33 | 6.36 | 6.24 | 6.29 | 6.29 | -0.04 (-0.63%) | 15,657,485 |
| 12 Jan 2024 | CNY | 6.41 | 6.45 | 6.33 | 6.33 | 6.33 | -0.1 (-1.56%) | 21,530,505 |
| 11 Jan 2024 | CNY | 6.37 | 6.51 | 6.37 | 6.43 | 6.43 | +0.07 (+1.10%) | 29,456,753 |
| 10 Jan 2024 | CNY | 6.46 | 6.49 | 6.35 | 6.36 | 6.36 | -0.13 (-2.00%) | 22,898,890 |
| 9 Jan 2024 | CNY | 6.57 | 6.64 | 6.45 | 6.49 | 6.49 | -0.07 (-1.07%) | 23,559,168 |
| 8 Jan 2024 | CNY | 6.76 | 6.77 | 6.55 | 6.56 | 6.56 | -0.22 (-3.24%) | 24,365,536 |
| 5 Jan 2024 | CNY | 6.93 | 6.95 | 6.74 | 6.78 | 6.78 | -0.13 (-1.88%) | 20,571,893 |
| 4 Jan 2024 | CNY | 7.02 | 7.04 | 6.88 | 6.91 | 6.91 | -0.11 (-1.57%) | 19,329,640 |
| 3 Jan 2024 | CNY | 7.04 | 7.13 | 6.96 | 7.02 | 7.02 | -0.05 (-0.71%) | 20,343,236 |
| 2 Jan 2024 | CNY | 7.21 | 7.22 | 7.06 | 7.07 | 7.07 | -0.12 (-1.67%) | 19,249,910 |
| 29 Dec 2023 | CNY | 7.18 | 7.25 | 7.14 | 7.19 | 7.19 | +0.04 (+0.56%) | 20,433,536 |
