| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 6.29 | 6.53 | 6.27 | 6.39 | 6.39 | +0.08 (+1.27%) | 7,671,260 |
| 25 Jan 2024 | CNY | 6.18 | 6.33 | 6.05 | 6.31 | 6.31 | +0.18 (+2.94%) | 8,288,610 |
| 24 Jan 2024 | CNY | 5.87 | 6.22 | 5.86 | 6.13 | 6.13 | +0.23 (+3.90%) | 10,552,330 |
| 23 Jan 2024 | CNY | 6.18 | 6.19 | 5.81 | 5.9 | 5.9 | -0.28 (-4.53%) | 10,361,200 |
| 22 Jan 2024 | CNY | 6.6 | 6.7 | 6.11 | 6.18 | 6.18 | -0.5 (-7.49%) | 12,146,300 |
| 19 Jan 2024 | CNY | 6.77 | 6.95 | 6.66 | 6.68 | 6.68 | -0.11 (-1.62%) | 11,375,604 |
| 18 Jan 2024 | CNY | 6.91 | 7.03 | 6.62 | 6.79 | 6.79 | -0.18 (-2.58%) | 15,084,653 |
| 17 Jan 2024 | CNY | 6.95 | 7.08 | 6.86 | 6.97 | 6.97 | +0.01 (+0.14%) | 15,220,685 |
| 16 Jan 2024 | CNY | 7.02 | 7.06 | 6.83 | 6.96 | 6.96 | -0.15 (-2.11%) | 13,558,760 |
| 15 Jan 2024 | CNY | 6.83 | 7.11 | 6.69 | 7.11 | 7.11 | +0.19 (+2.75%) | 20,539,007 |
| 12 Jan 2024 | CNY | 7.16 | 7.16 | 6.9 | 6.92 | 6.92 | -0.29 (-4.02%) | 25,096,092 |
| 11 Jan 2024 | CNY | 7.2 | 7.29 | 7.01 | 7.21 | 7.21 | -0.09 (-1.23%) | 32,305,333 |
| 10 Jan 2024 | CNY | 6.95 | 8.2 | 6.87 | 7.3 | 7.3 | +0.35 (+5.04%) | 32,807,476 |
| 9 Jan 2024 | CNY | 6.87 | 7.01 | 6.87 | 6.95 | 6.95 | +0.07 (+1.02%) | 3,732,860 |
| 8 Jan 2024 | CNY | 6.97 | 7.05 | 6.86 | 6.88 | 6.88 | -0.08 (-1.15%) | 3,094,320 |
| 5 Jan 2024 | CNY | 7.05 | 7.08 | 6.93 | 6.96 | 6.96 | -0.08 (-1.14%) | 3,443,300 |
| 4 Jan 2024 | CNY | 7.05 | 7.05 | 6.95 | 7.04 | 7.04 | +0.06 (+0.86%) | 3,388,960 |
| 3 Jan 2024 | CNY | 7 | 7.02 | 6.92 | 6.98 | 6.98 | -0.03 (-0.43%) | 3,919,350 |
| 2 Jan 2024 | CNY | 6.79 | 7.04 | 6.77 | 7.01 | 7.01 | +0.24 (+3.55%) | 5,102,796 |
| 29 Dec 2023 | CNY | 6.7 | 6.78 | 6.65 | 6.77 | 6.77 | +0.11 (+1.65%) | 2,926,170 |
| 28 Dec 2023 | CNY | 6.53 | 6.68 | 6.44 | 6.66 | 6.66 | +0.13 (+1.99%) | 3,348,308 |
| 27 Dec 2023 | CNY | 6.57 | 6.6 | 6.46 | 6.53 | 6.53 | 0.0 (0.0%) | 2,694,750 |
| 26 Dec 2023 | CNY | 6.62 | 6.69 | 6.53 | 6.53 | 6.53 | -0.09 (-1.36%) | 2,845,700 |
| 25 Dec 2023 | CNY | 6.73 | 6.8 | 6.57 | 6.62 | 6.62 | -0.15 (-2.22%) | 4,020,400 |
| 22 Dec 2023 | CNY | 6.89 | 6.94 | 6.72 | 6.77 | 6.77 | -0.14 (-2.03%) | 4,233,602 |
| 21 Dec 2023 | CNY | 6.8 | 6.93 | 6.64 | 6.91 | 6.91 | +0.15 (+2.22%) | 4,556,140 |
| 20 Dec 2023 | CNY | 6.8 | 6.85 | 6.73 | 6.76 | 6.76 | 0.0 (0.0%) | 3,378,259 |
| 19 Dec 2023 | CNY | 6.8 | 6.84 | 6.66 | 6.76 | 6.76 | -0.06 (-0.88%) | 3,423,900 |
| 18 Dec 2023 | CNY | 6.83 | 6.97 | 6.81 | 6.82 | 6.82 | -0.08 (-1.16%) | 3,438,238 |
| 15 Dec 2023 | CNY | 6.85 | 6.91 | 6.81 | 6.9 | 6.9 | +0.06 (+0.88%) | 3,205,640 |
