| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 7.49 | 8.17 | 7.46 | 8.09 | 8.09 | +0.59 (+7.87%) | 36,514,950 |
| 24 Jan 2024 | CNY | 7.23 | 7.51 | 7.23 | 7.5 | 7.5 | +0.29 (+4.02%) | 18,287,797 |
| 23 Jan 2024 | CNY | 7.02 | 7.25 | 6.94 | 7.21 | 7.21 | +0.19 (+2.71%) | 12,485,863 |
| 22 Jan 2024 | CNY | 7.41 | 7.44 | 6.98 | 7.02 | 7.02 | -0.4 (-5.39%) | 15,473,022 |
| 19 Jan 2024 | CNY | 7.55 | 7.59 | 7.38 | 7.42 | 7.42 | -0.19 (-2.50%) | 17,915,499 |
| 18 Jan 2024 | CNY | 7.48 | 7.64 | 7.31 | 7.61 | 7.61 | +0.11 (+1.47%) | 27,893,419 |
| 17 Jan 2024 | CNY | 7.71 | 7.85 | 7.5 | 7.5 | 7.5 | +0.12 (+1.63%) | 43,397,477 |
| 16 Jan 2024 | CNY | 7.53 | 7.53 | 7.26 | 7.38 | 7.38 | -0.15 (-1.99%) | 15,516,789 |
| 15 Jan 2024 | CNY | 7.48 | 7.6 | 7.43 | 7.53 | 7.53 | +0.02 (+0.27%) | 7,573,964 |
| 12 Jan 2024 | CNY | 7.63 | 7.71 | 7.51 | 7.51 | 7.51 | -0.14 (-1.83%) | 11,090,086 |
| 11 Jan 2024 | CNY | 7.7 | 7.72 | 7.53 | 7.65 | 7.65 | -0.06 (-0.78%) | 18,501,441 |
| 10 Jan 2024 | CNY | 7.77 | 8.09 | 7.57 | 7.71 | 7.71 | -0.06 (-0.77%) | 22,336,741 |
| 9 Jan 2024 | CNY | 7.75 | 7.87 | 7.68 | 7.77 | 7.77 | +0.07 (+0.91%) | 12,101,271 |
| 8 Jan 2024 | CNY | 7.79 | 7.89 | 7.7 | 7.7 | 7.7 | -0.13 (-1.66%) | 7,414,821 |
| 5 Jan 2024 | CNY | 7.93 | 8.05 | 7.78 | 7.83 | 7.83 | -0.12 (-1.51%) | 7,447,417 |
| 4 Jan 2024 | CNY | 7.91 | 7.98 | 7.86 | 7.95 | 7.95 | +0.04 (+0.51%) | 8,096,603 |
| 3 Jan 2024 | CNY | 7.8 | 7.94 | 7.8 | 7.91 | 7.91 | +0.05 (+0.64%) | 7,401,128 |
| 2 Jan 2024 | CNY | 7.8 | 7.95 | 7.8 | 7.86 | 7.86 | +0.08 (+1.03%) | 9,887,158 |
| 29 Dec 2023 | CNY | 7.68 | 7.84 | 7.67 | 7.78 | 7.78 | +0.06 (+0.78%) | 7,923,629 |
| 28 Dec 2023 | CNY | 7.53 | 7.77 | 7.43 | 7.72 | 7.72 | +0.2 (+2.66%) | 10,912,322 |
| 27 Dec 2023 | CNY | 7.51 | 7.59 | 7.49 | 7.52 | 7.52 | +0.01 (+0.13%) | 10,779,133 |
| 26 Dec 2023 | CNY | 7.64 | 7.69 | 7.48 | 7.51 | 7.51 | -0.11 (-1.44%) | 11,324,055 |
| 25 Dec 2023 | CNY | 7.81 | 7.83 | 7.58 | 7.62 | 7.62 | -0.2 (-2.56%) | 14,618,291 |
| 22 Dec 2023 | CNY | 8.08 | 8.1 | 7.8 | 7.82 | 7.82 | -0.29 (-3.58%) | 16,166,800 |
| 21 Dec 2023 | CNY | 8.05 | 8.12 | 7.95 | 8.11 | 8.11 | +0.01 (+0.12%) | 10,373,107 |
| 20 Dec 2023 | CNY | 8.35 | 8.38 | 8.1 | 8.1 | 8.1 | -0.25 (-2.99%) | 11,080,817 |
| 19 Dec 2023 | CNY | 8.3 | 8.46 | 8.25 | 8.35 | 8.35 | +0.05 (+0.60%) | 8,256,600 |
| 18 Dec 2023 | CNY | 8.53 | 8.54 | 8.29 | 8.3 | 8.3 | -0.26 (-3.04%) | 12,694,425 |
| 15 Dec 2023 | CNY | 8.62 | 8.72 | 8.51 | 8.56 | 8.56 | -0.07 (-0.81%) | 12,991,255 |
| 14 Dec 2023 | CNY | 8.59 | 8.79 | 8.59 | 8.63 | 8.63 | +0.08 (+0.94%) | 15,756,802 |
