| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2024 | CNY | 6.57 | 6.58 | 6.32 | 6.54 | 6.54 | 0.0 (0.0%) | 15,135,283 |
| 17 Jan 2024 | CNY | 6.81 | 6.81 | 6.54 | 6.54 | 6.54 | -0.25 (-3.68%) | 13,562,774 |
| 16 Jan 2024 | CNY | 6.89 | 6.89 | 6.63 | 6.79 | 6.79 | -0.1 (-1.45%) | 19,188,772 |
| 15 Jan 2024 | CNY | 6.96 | 7.02 | 6.82 | 6.89 | 6.89 | +0.02 (+0.29%) | 22,351,759 |
| 12 Jan 2024 | CNY | 6.84 | 6.96 | 6.78 | 6.87 | 6.87 | +0.05 (+0.73%) | 19,004,033 |
| 11 Jan 2024 | CNY | 6.73 | 6.84 | 6.66 | 6.82 | 6.82 | +0.14 (+2.10%) | 14,482,200 |
| 10 Jan 2024 | CNY | 6.89 | 6.89 | 6.62 | 6.68 | 6.68 | -0.15 (-2.20%) | 14,872,577 |
| 9 Jan 2024 | CNY | 6.93 | 6.97 | 6.78 | 6.83 | 6.83 | -0.04 (-0.58%) | 21,999,314 |
| 8 Jan 2024 | CNY | 6.72 | 6.94 | 6.56 | 6.87 | 6.87 | +0.11 (+1.63%) | 32,499,300 |
| 5 Jan 2024 | CNY | 6.82 | 6.92 | 6.64 | 6.76 | 6.76 | -0.05 (-0.73%) | 19,256,759 |
| 4 Jan 2024 | CNY | 6.76 | 6.83 | 6.74 | 6.81 | 6.81 | +0.01 (+0.15%) | 10,469,654 |
| 3 Jan 2024 | CNY | 6.75 | 6.82 | 6.73 | 6.8 | 6.8 | -0.02 (-0.29%) | 13,873,100 |
| 2 Jan 2024 | CNY | 6.76 | 6.87 | 6.72 | 6.82 | 6.82 | +0.08 (+1.19%) | 20,243,000 |
| 29 Dec 2023 | CNY | 6.6 | 6.75 | 6.58 | 6.74 | 6.74 | +0.11 (+1.66%) | 19,674,304 |
| 28 Dec 2023 | CNY | 6.38 | 6.66 | 6.36 | 6.63 | 6.63 | +0.21 (+3.27%) | 21,784,888 |
| 27 Dec 2023 | CNY | 6.31 | 6.44 | 6.27 | 6.42 | 6.42 | +0.13 (+2.07%) | 10,807,200 |
| 26 Dec 2023 | CNY | 6.41 | 6.42 | 6.28 | 6.29 | 6.29 | -0.14 (-2.18%) | 8,943,460 |
| 25 Dec 2023 | CNY | 6.4 | 6.47 | 6.36 | 6.43 | 6.43 | +0.05 (+0.78%) | 8,456,800 |
| 22 Dec 2023 | CNY | 6.43 | 6.49 | 6.36 | 6.38 | 6.38 | -0.07 (-1.09%) | 10,729,095 |
| 21 Dec 2023 | CNY | 6.38 | 6.47 | 6.3 | 6.45 | 6.45 | +0.05 (+0.78%) | 11,962,142 |
| 20 Dec 2023 | CNY | 6.54 | 6.55 | 6.39 | 6.4 | 6.4 | -0.09 (-1.39%) | 10,555,838 |
| 19 Dec 2023 | CNY | 6.49 | 6.54 | 6.44 | 6.49 | 6.49 | 0.0 (0.0%) | 12,715,098 |
| 18 Dec 2023 | CNY | 6.61 | 6.65 | 6.47 | 6.49 | 6.49 | -0.16 (-2.41%) | 14,637,589 |
| 15 Dec 2023 | CNY | 6.72 | 6.75 | 6.62 | 6.65 | 6.65 | -0.04 (-0.60%) | 11,198,580 |
| 14 Dec 2023 | CNY | 6.81 | 6.84 | 6.68 | 6.69 | 6.69 | -0.08 (-1.18%) | 14,057,080 |
| 13 Dec 2023 | CNY | 6.82 | 6.85 | 6.76 | 6.77 | 6.77 | -0.06 (-0.88%) | 11,460,600 |
| 12 Dec 2023 | CNY | 6.89 | 6.9 | 6.78 | 6.83 | 6.83 | -0.08 (-1.16%) | 16,698,178 |
| 11 Dec 2023 | CNY | 6.77 | 6.93 | 6.68 | 6.91 | 6.91 | +0.07 (+1.02%) | 18,341,700 |
| 8 Dec 2023 | CNY | 7.08 | 7.14 | 6.84 | 6.84 | 6.84 | -0.15 (-2.15%) | 24,603,300 |
| 7 Dec 2023 | CNY | 7.08 | 7.24 | 6.92 | 6.99 | 6.99 | +0.11 (+1.60%) | 32,851,577 |
