| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 5.41 | 5.55 | 5.34 | 5.35 | 5.35 | -0.09 (-1.65%) | 2,786,500 |
| 25 Jan 2024 | CNY | 5.36 | 5.48 | 5.25 | 5.44 | 5.44 | +0.08 (+1.49%) | 4,131,400 |
| 24 Jan 2024 | CNY | 5.23 | 5.5 | 5.22 | 5.36 | 5.36 | +0.12 (+2.29%) | 4,887,300 |
| 23 Jan 2024 | CNY | 5.14 | 5.27 | 5.11 | 5.24 | 5.24 | +0.09 (+1.75%) | 2,922,000 |
| 22 Jan 2024 | CNY | 5.59 | 5.6 | 5.15 | 5.15 | 5.15 | -0.5 (-8.85%) | 5,914,240 |
| 19 Jan 2024 | CNY | 5.85 | 5.9 | 5.65 | 5.65 | 5.65 | -0.2 (-3.42%) | 2,569,800 |
| 18 Jan 2024 | CNY | 5.9 | 5.92 | 5.74 | 5.85 | 5.85 | -0.13 (-2.17%) | 3,693,201 |
| 17 Jan 2024 | CNY | 6.05 | 6.18 | 5.84 | 5.98 | 5.98 | -0.08 (-1.32%) | 5,944,561 |
| 16 Jan 2024 | CNY | 6.05 | 6.16 | 6.03 | 6.06 | 6.06 | -0.01 (-0.16%) | 2,023,800 |
| 15 Jan 2024 | CNY | 6.13 | 6.14 | 6.03 | 6.07 | 6.07 | -0.05 (-0.82%) | 1,121,900 |
| 12 Jan 2024 | CNY | 6.16 | 6.2 | 6.11 | 6.12 | 6.12 | -0.04 (-0.65%) | 1,402,300 |
| 11 Jan 2024 | CNY | 6.1 | 6.22 | 6.09 | 6.16 | 6.16 | +0.04 (+0.65%) | 1,746,040 |
| 10 Jan 2024 | CNY | 6.24 | 6.25 | 6.09 | 6.12 | 6.12 | -0.14 (-2.24%) | 2,114,900 |
| 9 Jan 2024 | CNY | 6.3 | 6.35 | 6.19 | 6.26 | 6.26 | -0.04 (-0.63%) | 1,722,100 |
| 8 Jan 2024 | CNY | 6.35 | 6.4 | 6.29 | 6.3 | 6.3 | -0.08 (-1.25%) | 1,359,300 |
| 5 Jan 2024 | CNY | 6.54 | 6.55 | 6.33 | 6.38 | 6.38 | -0.17 (-2.60%) | 3,687,000 |
| 4 Jan 2024 | CNY | 6.54 | 6.63 | 6.52 | 6.55 | 6.55 | 0.0 (0.0%) | 1,781,500 |
| 3 Jan 2024 | CNY | 6.58 | 6.63 | 6.46 | 6.55 | 6.55 | -0.05 (-0.76%) | 2,833,500 |
| 2 Jan 2024 | CNY | 6.67 | 6.71 | 6.59 | 6.6 | 6.6 | -0.1 (-1.49%) | 3,047,900 |
| 29 Dec 2023 | CNY | 6.79 | 6.86 | 6.66 | 6.7 | 6.7 | -0.13 (-1.90%) | 3,946,800 |
| 28 Dec 2023 | CNY | 6.74 | 6.88 | 6.72 | 6.83 | 6.83 | +0.06 (+0.89%) | 3,370,700 |
| 27 Dec 2023 | CNY | 6.81 | 6.83 | 6.67 | 6.77 | 6.77 | -0.06 (-0.88%) | 2,158,800 |
| 26 Dec 2023 | CNY | 6.66 | 7 | 6.63 | 6.83 | 6.83 | +0.15 (+2.25%) | 3,982,380 |
| 25 Dec 2023 | CNY | 6.54 | 6.75 | 6.54 | 6.68 | 6.68 | -0.01 (-0.15%) | 2,112,400 |
| 22 Dec 2023 | CNY | 6.44 | 6.75 | 6.28 | 6.69 | 6.69 | +0.25 (+3.88%) | 5,156,200 |
| 21 Dec 2023 | CNY | 6.42 | 6.51 | 6.28 | 6.44 | 6.44 | +0.02 (+0.31%) | 3,660,080 |
| 20 Dec 2023 | CNY | 6.42 | 6.51 | 6.41 | 6.42 | 6.42 | -0.02 (-0.31%) | 2,201,130 |
| 19 Dec 2023 | CNY | 6.39 | 6.5 | 6.26 | 6.44 | 6.44 | +0.02 (+0.31%) | 3,843,786 |
| 18 Dec 2023 | CNY | 6.76 | 6.81 | 6.37 | 6.42 | 6.42 | -0.36 (-5.31%) | 6,134,400 |
| 15 Dec 2023 | CNY | 6.94 | 6.96 | 6.76 | 6.78 | 6.78 | -0.15 (-2.16%) | 2,598,200 |
