| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 5.42 | 5.77 | 5.33 | 5.73 | 5.73 | +0.36 (+6.70%) | 21,860,611 |
| 7 Feb 2024 | CNY | 5.35 | 5.53 | 5.26 | 5.37 | 5.37 | +0.06 (+1.13%) | 17,385,412 |
| 6 Feb 2024 | CNY | 5.03 | 5.43 | 4.85 | 5.31 | 5.31 | +0.23 (+4.53%) | 21,746,599 |
| 5 Feb 2024 | CNY | 5.48 | 5.51 | 5.03 | 5.08 | 5.08 | -0.51 (-9.12%) | 23,358,679 |
| 2 Feb 2024 | CNY | 5.8 | 5.9 | 5.32 | 5.59 | 5.59 | -0.2 (-3.45%) | 16,982,202 |
| 1 Feb 2024 | CNY | 6.02 | 6.04 | 5.71 | 5.79 | 5.79 | -0.3 (-4.93%) | 19,821,953 |
| 31 Jan 2024 | CNY | 6.38 | 6.49 | 6.06 | 6.09 | 6.09 | -0.29 (-4.55%) | 15,908,704 |
| 30 Jan 2024 | CNY | 6.48 | 6.66 | 6.35 | 6.38 | 6.38 | -0.14 (-2.15%) | 11,300,456 |
| 29 Jan 2024 | CNY | 6.74 | 6.74 | 6.51 | 6.52 | 6.52 | -0.16 (-2.40%) | 13,077,120 |
| 26 Jan 2024 | CNY | 6.75 | 6.84 | 6.66 | 6.68 | 6.68 | -0.12 (-1.76%) | 15,280,115 |
| 25 Jan 2024 | CNY | 6.42 | 6.81 | 6.37 | 6.8 | 6.8 | +0.36 (+5.59%) | 25,035,549 |
| 24 Jan 2024 | CNY | 6.34 | 6.52 | 6.17 | 6.44 | 6.44 | +0.13 (+2.06%) | 19,531,381 |
| 23 Jan 2024 | CNY | 6.3 | 6.39 | 6.03 | 6.31 | 6.31 | +0.01 (+0.16%) | 20,978,901 |
| 22 Jan 2024 | CNY | 6.8 | 6.8 | 6.22 | 6.3 | 6.3 | -0.52 (-7.62%) | 35,598,389 |
| 19 Jan 2024 | CNY | 7.1 | 7.14 | 6.81 | 6.82 | 6.82 | -0.32 (-4.48%) | 39,551,476 |
| 18 Jan 2024 | CNY | 7.1 | 7.21 | 6.88 | 7.14 | 7.14 | -0.06 (-0.83%) | 55,707,940 |
| 17 Jan 2024 | CNY | 6.91 | 7.62 | 6.86 | 7.2 | 7.2 | +0.27 (+3.90%) | 62,863,643 |
| 16 Jan 2024 | CNY | 6.98 | 6.98 | 6.81 | 6.93 | 6.93 | -0.01 (-0.14%) | 6,873,212 |
| 15 Jan 2024 | CNY | 6.88 | 6.97 | 6.87 | 6.94 | 6.94 | +0.04 (+0.58%) | 5,058,883 |
| 12 Jan 2024 | CNY | 6.9 | 7.03 | 6.87 | 6.9 | 6.9 | 0.0 (0.0%) | 5,820,310 |
| 11 Jan 2024 | CNY | 6.75 | 6.91 | 6.75 | 6.9 | 6.9 | +0.13 (+1.92%) | 7,255,308 |
| 10 Jan 2024 | CNY | 6.8 | 6.88 | 6.69 | 6.77 | 6.77 | -0.07 (-1.02%) | 6,408,975 |
| 9 Jan 2024 | CNY | 6.84 | 6.93 | 6.78 | 6.84 | 6.84 | -0.02 (-0.29%) | 7,625,049 |
| 8 Jan 2024 | CNY | 6.96 | 6.96 | 6.84 | 6.86 | 6.86 | -0.11 (-1.58%) | 6,562,498 |
| 5 Jan 2024 | CNY | 7.09 | 7.13 | 6.93 | 6.97 | 6.97 | -0.1 (-1.41%) | 10,379,389 |
| 4 Jan 2024 | CNY | 7.11 | 7.13 | 7.02 | 7.07 | 7.07 | -0.05 (-0.70%) | 9,694,680 |
| 3 Jan 2024 | CNY | 7.06 | 7.16 | 7.03 | 7.12 | 7.12 | +0.06 (+0.85%) | 12,044,617 |
| 2 Jan 2024 | CNY | 7 | 7.1 | 6.99 | 7.06 | 7.06 | +0.09 (+1.29%) | 13,727,623 |
| 29 Dec 2023 | CNY | 6.86 | 6.98 | 6.86 | 6.97 | 6.97 | +0.11 (+1.60%) | 11,429,544 |
| 28 Dec 2023 | CNY | 6.66 | 6.88 | 6.61 | 6.86 | 6.86 | +0.2 (+3.00%) | 9,738,860 |
