| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 6.2 | 6.26 | 5.9 | 6.08 | 6.08 | -0.12 (-1.94%) | 18,194,434 |
| 1 Feb 2024 | CNY | 6.15 | 6.29 | 6.06 | 6.2 | 6.2 | +0.03 (+0.49%) | 13,259,847 |
| 31 Jan 2024 | CNY | 6.27 | 6.35 | 6.17 | 6.17 | 6.17 | -0.16 (-2.53%) | 14,511,753 |
| 30 Jan 2024 | CNY | 6.48 | 6.53 | 6.21 | 6.33 | 6.33 | -0.44 (-6.50%) | 21,450,938 |
| 29 Jan 2024 | CNY | 6.87 | 6.92 | 6.73 | 6.77 | 6.77 | -0.1 (-1.46%) | 10,093,502 |
| 26 Jan 2024 | CNY | 6.88 | 6.98 | 6.85 | 6.87 | 6.87 | -0.02 (-0.29%) | 11,129,875 |
| 25 Jan 2024 | CNY | 6.75 | 6.9 | 6.71 | 6.89 | 6.89 | +0.15 (+2.23%) | 12,973,137 |
| 24 Jan 2024 | CNY | 6.7 | 6.75 | 6.51 | 6.74 | 6.74 | +0.07 (+1.05%) | 10,646,771 |
| 23 Jan 2024 | CNY | 6.58 | 6.71 | 6.51 | 6.67 | 6.67 | +0.07 (+1.06%) | 11,048,501 |
| 22 Jan 2024 | CNY | 6.92 | 6.96 | 6.6 | 6.6 | 6.6 | -0.31 (-4.49%) | 13,406,534 |
| 19 Jan 2024 | CNY | 6.97 | 7.05 | 6.91 | 6.91 | 6.91 | -0.1 (-1.43%) | 7,721,176 |
| 18 Jan 2024 | CNY | 7 | 7.02 | 6.77 | 7.01 | 7.01 | -0.01 (-0.14%) | 18,748,179 |
| 17 Jan 2024 | CNY | 7.15 | 7.17 | 7.02 | 7.02 | 7.02 | -0.17 (-2.36%) | 11,124,408 |
| 16 Jan 2024 | CNY | 7.2 | 7.27 | 7.12 | 7.19 | 7.19 | -0.03 (-0.42%) | 12,453,092 |
| 15 Jan 2024 | CNY | 7.36 | 7.4 | 7.22 | 7.22 | 7.22 | -0.19 (-2.56%) | 15,827,604 |
| 12 Jan 2024 | CNY | 7.39 | 7.5 | 7.38 | 7.41 | 7.41 | -0.01 (-0.13%) | 11,244,959 |
| 11 Jan 2024 | CNY | 7.35 | 7.44 | 7.31 | 7.42 | 7.42 | +0.07 (+0.95%) | 12,398,893 |
| 10 Jan 2024 | CNY | 7.44 | 7.47 | 7.3 | 7.35 | 7.35 | -0.1 (-1.34%) | 11,913,195 |
| 9 Jan 2024 | CNY | 7.48 | 7.56 | 7.4 | 7.45 | 7.45 | -0.01 (-0.13%) | 12,434,713 |
| 8 Jan 2024 | CNY | 7.47 | 7.54 | 7.42 | 7.46 | 7.46 | -0.05 (-0.67%) | 13,001,821 |
| 5 Jan 2024 | CNY | 7.6 | 7.68 | 7.49 | 7.51 | 7.51 | -0.11 (-1.44%) | 16,020,200 |
| 4 Jan 2024 | CNY | 7.75 | 7.75 | 7.6 | 7.62 | 7.62 | -0.14 (-1.80%) | 19,034,553 |
| 3 Jan 2024 | CNY | 7.84 | 7.88 | 7.7 | 7.76 | 7.76 | -0.13 (-1.65%) | 28,219,221 |
| 2 Jan 2024 | CNY | 7.97 | 8.02 | 7.87 | 7.89 | 7.89 | -0.1 (-1.25%) | 30,862,961 |
| 29 Dec 2023 | CNY | 7.87 | 8.06 | 7.82 | 7.99 | 7.99 | +0.08 (+1.01%) | 44,195,858 |
| 28 Dec 2023 | CNY | 7.93 | 8.01 | 7.81 | 7.91 | 7.91 | 0.0 (0.0%) | 39,138,611 |
| 27 Dec 2023 | CNY | 7.88 | 7.94 | 7.78 | 7.91 | 7.91 | -0.05 (-0.63%) | 31,984,829 |
| 26 Dec 2023 | CNY | 7.68 | 8 | 7.58 | 7.96 | 7.96 | +0.26 (+3.38%) | 53,014,515 |
| 25 Dec 2023 | CNY | 7.78 | 7.81 | 7.64 | 7.7 | 7.7 | -0.14 (-1.79%) | 31,306,224 |
| 22 Dec 2023 | CNY | 7.49 | 7.91 | 7.36 | 7.84 | 7.84 | +0.33 (+4.39%) | 52,607,895 |
