| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2024 | CNY | 7.35 | 7.44 | 7.26 | 7.29 | 7.29 | -0.01 (-0.14%) | 13,487,615 |
| 18 Jan 2024 | CNY | 7.37 | 7.37 | 7.11 | 7.3 | 7.3 | -0.1 (-1.35%) | 26,700,159 |
| 17 Jan 2024 | CNY | 7.48 | 7.54 | 7.39 | 7.4 | 7.4 | -0.1 (-1.33%) | 11,897,520 |
| 16 Jan 2024 | CNY | 7.53 | 7.57 | 7.44 | 7.5 | 7.5 | -0.06 (-0.79%) | 14,319,892 |
| 15 Jan 2024 | CNY | 7.54 | 7.61 | 7.5 | 7.56 | 7.56 | +0.01 (+0.13%) | 13,473,800 |
| 12 Jan 2024 | CNY | 7.45 | 7.6 | 7.44 | 7.55 | 7.55 | +0.07 (+0.94%) | 11,797,405 |
| 11 Jan 2024 | CNY | 7.53 | 7.53 | 7.36 | 7.48 | 7.48 | -0.02 (-0.27%) | 15,236,692 |
| 10 Jan 2024 | CNY | 7.51 | 7.57 | 7.49 | 7.5 | 7.5 | -0.03 (-0.40%) | 12,541,466 |
| 9 Jan 2024 | CNY | 7.57 | 7.59 | 7.48 | 7.53 | 7.53 | -0.03 (-0.40%) | 17,646,718 |
| 8 Jan 2024 | CNY | 7.6 | 7.68 | 7.55 | 7.56 | 7.56 | -0.03 (-0.40%) | 22,422,015 |
| 5 Jan 2024 | CNY | 7.59 | 7.68 | 7.54 | 7.59 | 7.59 | +0.01 (+0.13%) | 17,545,137 |
| 4 Jan 2024 | CNY | 7.59 | 7.66 | 7.53 | 7.58 | 7.58 | -0.01 (-0.13%) | 13,123,540 |
| 3 Jan 2024 | CNY | 7.52 | 7.59 | 7.5 | 7.59 | 7.59 | +0.07 (+0.93%) | 12,743,768 |
| 2 Jan 2024 | CNY | 7.47 | 7.55 | 7.45 | 7.52 | 7.52 | +0.03 (+0.40%) | 12,906,032 |
| 29 Dec 2023 | CNY | 7.53 | 7.56 | 7.46 | 7.49 | 7.49 | -0.03 (-0.40%) | 13,173,480 |
| 28 Dec 2023 | CNY | 7.47 | 7.56 | 7.43 | 7.52 | 7.52 | +0.04 (+0.53%) | 15,757,792 |
| 27 Dec 2023 | CNY | 7.39 | 7.5 | 7.38 | 7.48 | 7.48 | +0.09 (+1.22%) | 15,098,710 |
| 26 Dec 2023 | CNY | 7.33 | 7.41 | 7.32 | 7.39 | 7.39 | +0.07 (+0.96%) | 11,609,074 |
| 25 Dec 2023 | CNY | 7.3 | 7.34 | 7.28 | 7.32 | 7.32 | 0.0 (0.0%) | 8,709,203 |
| 22 Dec 2023 | CNY | 7.26 | 7.34 | 7.25 | 7.32 | 7.32 | +0.04 (+0.55%) | 10,823,574 |
| 21 Dec 2023 | CNY | 7.21 | 7.3 | 7.16 | 7.28 | 7.28 | +0.03 (+0.41%) | 11,190,900 |
| 20 Dec 2023 | CNY | 7.25 | 7.31 | 7.23 | 7.25 | 7.25 | 0.0 (0.0%) | 12,019,379 |
| 19 Dec 2023 | CNY | 7.3 | 7.31 | 7.2 | 7.25 | 7.25 | -0.03 (-0.41%) | 11,993,023 |
| 18 Dec 2023 | CNY | 7.34 | 7.38 | 7.22 | 7.28 | 7.28 | -0.05 (-0.68%) | 16,894,762 |
| 15 Dec 2023 | CNY | 7.38 | 7.45 | 7.32 | 7.33 | 7.33 | -0.05 (-0.68%) | 14,452,660 |
| 14 Dec 2023 | CNY | 7.43 | 7.46 | 7.36 | 7.38 | 7.38 | -0.06 (-0.81%) | 18,107,342 |
| 13 Dec 2023 | CNY | 7.53 | 7.57 | 7.42 | 7.44 | 7.44 | -0.11 (-1.46%) | 20,292,658 |
| 12 Dec 2023 | CNY | 7.48 | 7.55 | 7.42 | 7.55 | 7.55 | +0.07 (+0.94%) | 23,221,465 |
| 11 Dec 2023 | CNY | 7.57 | 7.57 | 7.36 | 7.48 | 7.48 | -0.11 (-1.45%) | 48,137,859 |
| 8 Dec 2023 | CNY | 7.6 | 7.72 | 7.57 | 7.59 | 7.59 | 0.0 (0.0%) | 46,116,805 |
