| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 6.16 | 6.16 | 5.67 | 6.1 | 6.1 | -0.1 (-1.61%) | 2,705,250 |
| 6 Feb 2024 | CNY | 5.87 | 6.2 | 5.8 | 6.2 | 6.2 | +0.13 (+2.14%) | 3,245,700 |
| 5 Feb 2024 | CNY | 6.25 | 6.25 | 5.6 | 6.07 | 6.07 | -0.24 (-3.80%) | 2,201,411 |
| 2 Feb 2024 | CNY | 6.31 | 6.5 | 6 | 6.31 | 6.31 | -0.04 (-0.63%) | 1,491,100 |
| 1 Feb 2024 | CNY | 6.18 | 6.37 | 5.86 | 6.35 | 6.35 | +0.16 (+2.58%) | 2,107,400 |
| 31 Jan 2024 | CNY | 6.54 | 6.65 | 6.1 | 6.19 | 6.19 | -0.46 (-6.92%) | 3,171,510 |
| 30 Jan 2024 | CNY | 6.63 | 6.93 | 6.5 | 6.65 | 6.65 | -0.02 (-0.30%) | 2,231,450 |
| 29 Jan 2024 | CNY | 6.87 | 6.92 | 6.63 | 6.67 | 6.67 | -0.25 (-3.61%) | 1,214,900 |
| 26 Jan 2024 | CNY | 6.68 | 6.93 | 6.6 | 6.92 | 6.92 | +0.2 (+2.98%) | 2,466,400 |
| 25 Jan 2024 | CNY | 6.48 | 6.72 | 6.42 | 6.72 | 6.72 | +0.24 (+3.70%) | 2,221,000 |
| 24 Jan 2024 | CNY | 6.33 | 6.55 | 6.33 | 6.48 | 6.48 | +0.06 (+0.93%) | 1,372,000 |
| 23 Jan 2024 | CNY | 6.3 | 6.45 | 6.2 | 6.42 | 6.42 | +0.07 (+1.10%) | 1,258,650 |
| 22 Jan 2024 | CNY | 6.48 | 6.51 | 6.24 | 6.35 | 6.35 | -0.13 (-2.01%) | 1,918,300 |
| 19 Jan 2024 | CNY | 6.62 | 6.69 | 6.48 | 6.48 | 6.48 | -0.19 (-2.85%) | 859,100 |
| 18 Jan 2024 | CNY | 6.63 | 6.74 | 6.3 | 6.67 | 6.67 | +0.07 (+1.06%) | 2,396,450 |
| 17 Jan 2024 | CNY | 6.72 | 6.76 | 6.6 | 6.6 | 6.6 | -0.16 (-2.37%) | 1,626,200 |
| 16 Jan 2024 | CNY | 6.87 | 6.87 | 6.74 | 6.76 | 6.76 | -0.09 (-1.31%) | 833,505 |
| 15 Jan 2024 | CNY | 6.86 | 6.88 | 6.8 | 6.85 | 6.85 | -0.01 (-0.15%) | 391,400 |
| 12 Jan 2024 | CNY | 7.05 | 7.12 | 6.84 | 6.86 | 6.86 | -0.19 (-2.70%) | 1,176,100 |
| 11 Jan 2024 | CNY | 6.92 | 7.05 | 6.86 | 7.05 | 7.05 | +0.12 (+1.73%) | 1,012,300 |
| 10 Jan 2024 | CNY | 6.91 | 6.95 | 6.78 | 6.93 | 6.93 | -0.01 (-0.14%) | 1,410,800 |
| 9 Jan 2024 | CNY | 7.01 | 7.01 | 6.9 | 6.94 | 6.94 | +0.04 (+0.58%) | 590,900 |
| 8 Jan 2024 | CNY | 7.03 | 7.04 | 6.86 | 6.9 | 6.9 | -0.1 (-1.43%) | 1,180,700 |
| 5 Jan 2024 | CNY | 7.09 | 7.12 | 6.93 | 7 | 7 | -0.11 (-1.55%) | 1,190,300 |
| 4 Jan 2024 | CNY | 7.06 | 7.17 | 6.98 | 7.11 | 7.11 | +0.07 (+0.99%) | 1,578,800 |
| 3 Jan 2024 | CNY | 7.4 | 7.41 | 6.91 | 7.04 | 7.04 | -0.42 (-5.63%) | 3,061,300 |
| 2 Jan 2024 | CNY | 7.42 | 7.47 | 7.38 | 7.46 | 7.46 | +0.03 (+0.40%) | 973,200 |
| 29 Dec 2023 | CNY | 7.36 | 7.47 | 7.31 | 7.43 | 7.43 | +0.11 (+1.50%) | 1,546,300 |
| 28 Dec 2023 | CNY | 7.27 | 7.36 | 7.2 | 7.32 | 7.32 | +0.05 (+0.69%) | 1,053,750 |
| 27 Dec 2023 | CNY | 7.43 | 7.43 | 7.27 | 7.27 | 7.27 | -0.07 (-0.95%) | 571,300 |
