| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 6.39 | 6.64 | 6.24 | 6.51 | 6.51 | +0.12 (+1.88%) | 6,233,050 |
| 23 Jan 2024 | CNY | 6.64 | 6.79 | 6.3 | 6.39 | 6.39 | -0.27 (-4.05%) | 6,788,800 |
| 22 Jan 2024 | CNY | 7.29 | 7.29 | 6.58 | 6.66 | 6.66 | -0.62 (-8.52%) | 7,205,500 |
| 19 Jan 2024 | CNY | 7.55 | 7.58 | 7.26 | 7.28 | 7.28 | -0.25 (-3.32%) | 4,328,200 |
| 18 Jan 2024 | CNY | 7.71 | 7.75 | 7.33 | 7.53 | 7.53 | -0.16 (-2.08%) | 4,924,500 |
| 17 Jan 2024 | CNY | 7.85 | 7.9 | 7.67 | 7.69 | 7.69 | -0.14 (-1.79%) | 3,789,150 |
| 16 Jan 2024 | CNY | 7.81 | 7.99 | 7.67 | 7.83 | 7.83 | -0.03 (-0.38%) | 4,416,500 |
| 15 Jan 2024 | CNY | 7.88 | 7.89 | 7.71 | 7.86 | 7.86 | +0.03 (+0.38%) | 3,318,550 |
| 12 Jan 2024 | CNY | 7.84 | 8.02 | 7.81 | 7.83 | 7.83 | -0.01 (-0.13%) | 4,573,050 |
| 11 Jan 2024 | CNY | 7.71 | 7.86 | 7.64 | 7.84 | 7.84 | +0.14 (+1.82%) | 3,160,150 |
| 10 Jan 2024 | CNY | 7.77 | 7.85 | 7.62 | 7.7 | 7.7 | -0.06 (-0.77%) | 3,130,500 |
| 9 Jan 2024 | CNY | 7.75 | 7.88 | 7.71 | 7.76 | 7.76 | +0.05 (+0.65%) | 3,503,800 |
| 8 Jan 2024 | CNY | 7.86 | 7.86 | 7.68 | 7.71 | 7.71 | -0.15 (-1.91%) | 3,392,650 |
| 5 Jan 2024 | CNY | 7.98 | 8.06 | 7.8 | 7.86 | 7.86 | -0.09 (-1.13%) | 2,974,150 |
| 4 Jan 2024 | CNY | 7.96 | 7.99 | 7.89 | 7.95 | 7.95 | -0.01 (-0.13%) | 3,480,800 |
| 3 Jan 2024 | CNY | 7.98 | 8.04 | 7.9 | 7.96 | 7.96 | 0.0 (0.0%) | 3,165,950 |
| 2 Jan 2024 | CNY | 7.84 | 8.01 | 7.8 | 7.96 | 7.96 | +0.13 (+1.66%) | 5,498,000 |
| 29 Dec 2023 | CNY | 7.69 | 7.87 | 7.64 | 7.83 | 7.83 | +0.14 (+1.82%) | 4,165,980 |
| 28 Dec 2023 | CNY | 7.37 | 7.72 | 7.28 | 7.69 | 7.69 | +0.32 (+4.34%) | 4,245,200 |
| 27 Dec 2023 | CNY | 7.33 | 7.44 | 7.27 | 7.37 | 7.37 | +0.08 (+1.10%) | 2,643,000 |
| 26 Dec 2023 | CNY | 7.43 | 7.45 | 7.26 | 7.29 | 7.29 | -0.14 (-1.88%) | 2,697,100 |
| 25 Dec 2023 | CNY | 7.48 | 7.53 | 7.35 | 7.43 | 7.43 | -0.08 (-1.07%) | 2,326,750 |
| 22 Dec 2023 | CNY | 7.58 | 7.64 | 7.45 | 7.51 | 7.51 | -0.09 (-1.18%) | 2,842,650 |
| 21 Dec 2023 | CNY | 7.51 | 7.62 | 7.37 | 7.6 | 7.6 | +0.07 (+0.93%) | 2,918,800 |
| 20 Dec 2023 | CNY | 7.56 | 7.68 | 7.51 | 7.53 | 7.53 | -0.04 (-0.53%) | 2,193,220 |
| 19 Dec 2023 | CNY | 7.44 | 7.6 | 7.44 | 7.57 | 7.57 | +0.1 (+1.34%) | 2,151,500 |
| 18 Dec 2023 | CNY | 7.64 | 7.65 | 7.45 | 7.47 | 7.47 | -0.17 (-2.23%) | 3,849,700 |
| 15 Dec 2023 | CNY | 7.63 | 7.69 | 7.58 | 7.64 | 7.64 | +0.01 (+0.13%) | 2,448,400 |
| 14 Dec 2023 | CNY | 7.63 | 7.75 | 7.61 | 7.63 | 7.63 | +0.01 (+0.13%) | 2,251,560 |
| 13 Dec 2023 | CNY | 7.63 | 7.73 | 7.5 | 7.62 | 7.62 | -0.01 (-0.13%) | 2,769,800 |
