| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 6.54 | 6.9 | 6.45 | 6.68 | 6.68 | +0.13 (+1.98%) | 42,929,087 |
| 1 Feb 2024 | CNY | 6.55 | 6.78 | 6.5 | 6.55 | 6.55 | -0.11 (-1.65%) | 33,909,936 |
| 31 Jan 2024 | CNY | 6.83 | 7.06 | 6.65 | 6.66 | 6.66 | -0.23 (-3.34%) | 51,611,671 |
| 30 Jan 2024 | CNY | 7.78 | 7.78 | 6.88 | 6.89 | 6.89 | -0.39 (-5.36%) | 77,658,643 |
| 29 Jan 2024 | CNY | 7.43 | 7.58 | 7.21 | 7.28 | 7.28 | +0.1 (+1.39%) | 55,050,754 |
| 26 Jan 2024 | CNY | 6.98 | 7.3 | 6.98 | 7.18 | 7.18 | +0.21 (+3.01%) | 44,885,287 |
| 25 Jan 2024 | CNY | 6.7 | 6.98 | 6.69 | 6.97 | 6.97 | +0.31 (+4.65%) | 39,303,533 |
| 24 Jan 2024 | CNY | 6.47 | 6.66 | 6.43 | 6.66 | 6.66 | +0.2 (+3.10%) | 23,869,232 |
| 23 Jan 2024 | CNY | 6.21 | 6.5 | 6.21 | 6.46 | 6.46 | +0.21 (+3.36%) | 29,390,171 |
| 22 Jan 2024 | CNY | 6.61 | 6.67 | 6.23 | 6.25 | 6.25 | -0.39 (-5.87%) | 35,646,490 |
| 19 Jan 2024 | CNY | 6.63 | 6.83 | 6.58 | 6.64 | 6.64 | -0.02 (-0.30%) | 23,660,948 |
| 18 Jan 2024 | CNY | 6.71 | 6.75 | 6.47 | 6.66 | 6.66 | -0.07 (-1.04%) | 27,507,707 |
| 17 Jan 2024 | CNY | 6.88 | 6.9 | 6.73 | 6.73 | 6.73 | -0.21 (-3.03%) | 13,634,482 |
| 16 Jan 2024 | CNY | 7.04 | 7.08 | 6.83 | 6.94 | 6.94 | -0.1 (-1.42%) | 16,584,311 |
| 15 Jan 2024 | CNY | 6.9 | 7.14 | 6.8 | 7.04 | 7.04 | +0.16 (+2.33%) | 24,816,486 |
| 12 Jan 2024 | CNY | 6.82 | 6.95 | 6.79 | 6.88 | 6.88 | +0.05 (+0.73%) | 19,315,235 |
| 11 Jan 2024 | CNY | 6.87 | 6.98 | 6.8 | 6.83 | 6.83 | -0.04 (-0.58%) | 21,196,310 |
| 10 Jan 2024 | CNY | 6.82 | 6.94 | 6.76 | 6.87 | 6.87 | +0.04 (+0.59%) | 13,273,653 |
| 9 Jan 2024 | CNY | 6.8 | 6.9 | 6.74 | 6.83 | 6.83 | +0.02 (+0.29%) | 12,934,600 |
| 8 Jan 2024 | CNY | 6.97 | 7.02 | 6.81 | 6.81 | 6.81 | -0.15 (-2.16%) | 17,648,180 |
| 5 Jan 2024 | CNY | 6.77 | 7.1 | 6.75 | 6.96 | 6.96 | +0.2 (+2.96%) | 40,679,825 |
| 4 Jan 2024 | CNY | 6.95 | 6.95 | 6.72 | 6.76 | 6.76 | -0.14 (-2.03%) | 24,738,942 |
| 3 Jan 2024 | CNY | 6.98 | 7.04 | 6.84 | 6.9 | 6.9 | -0.05 (-0.72%) | 25,658,127 |
| 2 Jan 2024 | CNY | 7.21 | 7.23 | 6.95 | 6.95 | 6.95 | -0.26 (-3.61%) | 27,815,973 |
| 29 Dec 2023 | CNY | 7.26 | 7.36 | 7.19 | 7.21 | 7.21 | -0.06 (-0.83%) | 14,344,740 |
| 28 Dec 2023 | CNY | 7.05 | 7.34 | 7.01 | 7.27 | 7.27 | +0.22 (+3.12%) | 21,575,640 |
| 27 Dec 2023 | CNY | 7.1 | 7.13 | 7.02 | 7.05 | 7.05 | -0.03 (-0.42%) | 9,660,785 |
| 26 Dec 2023 | CNY | 7.2 | 7.25 | 7.05 | 7.08 | 7.08 | -0.12 (-1.67%) | 14,329,405 |
| 25 Dec 2023 | CNY | 7.18 | 7.35 | 7.16 | 7.2 | 7.2 | +0.02 (+0.28%) | 19,850,080 |
| 22 Dec 2023 | CNY | 7.23 | 7.33 | 7.16 | 7.18 | 7.18 | -0.06 (-0.83%) | 20,353,462 |
