| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 5.65 | 5.73 | 5.39 | 5.45 | 5.45 | -0.21 (-3.71%) | 10,459,070 |
| 30 Jan 2024 | CNY | 5.73 | 5.82 | 5.66 | 5.66 | 5.66 | -0.1 (-1.74%) | 8,265,000 |
| 29 Jan 2024 | CNY | 6.02 | 6.04 | 5.73 | 5.76 | 5.76 | -0.25 (-4.16%) | 9,931,750 |
| 26 Jan 2024 | CNY | 5.89 | 6.18 | 5.84 | 6.01 | 6.01 | +0.12 (+2.04%) | 12,849,256 |
| 25 Jan 2024 | CNY | 5.56 | 5.89 | 5.52 | 5.89 | 5.89 | +0.33 (+5.94%) | 11,316,398 |
| 24 Jan 2024 | CNY | 5.41 | 5.56 | 5.32 | 5.56 | 5.56 | +0.17 (+3.15%) | 9,901,829 |
| 23 Jan 2024 | CNY | 5.3 | 5.41 | 5.18 | 5.39 | 5.39 | +0.03 (+0.56%) | 9,044,846 |
| 22 Jan 2024 | CNY | 5.75 | 5.76 | 5.3 | 5.36 | 5.36 | -0.41 (-7.11%) | 11,322,400 |
| 19 Jan 2024 | CNY | 5.81 | 5.86 | 5.74 | 5.77 | 5.77 | -0.05 (-0.86%) | 5,487,800 |
| 18 Jan 2024 | CNY | 5.94 | 5.95 | 5.68 | 5.82 | 5.82 | -0.14 (-2.35%) | 10,900,800 |
| 17 Jan 2024 | CNY | 6.08 | 6.12 | 5.96 | 5.96 | 5.96 | -0.14 (-2.30%) | 6,124,000 |
| 16 Jan 2024 | CNY | 6.11 | 6.15 | 5.99 | 6.1 | 6.1 | -0.03 (-0.49%) | 10,076,500 |
| 15 Jan 2024 | CNY | 6.28 | 6.29 | 6.11 | 6.13 | 6.13 | -0.18 (-2.85%) | 13,290,854 |
| 12 Jan 2024 | CNY | 6.32 | 6.58 | 6.31 | 6.31 | 6.31 | +0.16 (+2.60%) | 22,257,015 |
| 11 Jan 2024 | CNY | 6.14 | 6.17 | 6.07 | 6.15 | 6.15 | +0.05 (+0.82%) | 5,000,401 |
| 10 Jan 2024 | CNY | 6.12 | 6.18 | 6.04 | 6.1 | 6.1 | -0.01 (-0.16%) | 4,358,801 |
| 9 Jan 2024 | CNY | 6.15 | 6.2 | 6.05 | 6.11 | 6.11 | -0.04 (-0.65%) | 5,319,300 |
| 8 Jan 2024 | CNY | 6.29 | 6.34 | 6.14 | 6.15 | 6.15 | -0.12 (-1.91%) | 5,190,134 |
| 5 Jan 2024 | CNY | 6.37 | 6.41 | 6.24 | 6.27 | 6.27 | -0.09 (-1.42%) | 6,783,400 |
| 4 Jan 2024 | CNY | 6.3 | 6.39 | 6.3 | 6.36 | 6.36 | +0.04 (+0.63%) | 6,936,913 |
| 3 Jan 2024 | CNY | 6.28 | 6.32 | 6.24 | 6.32 | 6.32 | +0.01 (+0.16%) | 6,815,375 |
| 2 Jan 2024 | CNY | 6.08 | 6.34 | 6.06 | 6.31 | 6.31 | +0.24 (+3.95%) | 13,009,622 |
| 29 Dec 2023 | CNY | 5.99 | 6.07 | 5.99 | 6.07 | 6.07 | +0.07 (+1.17%) | 4,920,260 |
| 28 Dec 2023 | CNY | 6.01 | 6.06 | 5.89 | 6 | 6 | +0.03 (+0.50%) | 6,561,010 |
| 27 Dec 2023 | CNY | 5.95 | 6.01 | 5.9 | 5.97 | 5.97 | +0.02 (+0.34%) | 3,129,000 |
| 26 Dec 2023 | CNY | 6.01 | 6.04 | 5.94 | 5.95 | 5.95 | -0.06 (-1.00%) | 3,809,900 |
| 25 Dec 2023 | CNY | 6.09 | 6.1 | 5.96 | 6.01 | 6.01 | -0.1 (-1.64%) | 4,717,200 |
| 22 Dec 2023 | CNY | 6.19 | 6.19 | 6.08 | 6.11 | 6.11 | -0.07 (-1.13%) | 4,520,333 |
| 21 Dec 2023 | CNY | 6.11 | 6.2 | 6.01 | 6.18 | 6.18 | +0.06 (+0.98%) | 5,335,233 |
| 20 Dec 2023 | CNY | 6.19 | 6.24 | 6.12 | 6.12 | 6.12 | -0.05 (-0.81%) | 5,553,955 |
