| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 5.3 | 5.34 | 4.82 | 4.83 | 4.83 | -0.52 (-9.72%) | 26,205,110 |
| 2 Feb 2024 | CNY | 5.66 | 5.78 | 5.18 | 5.35 | 5.35 | -0.33 (-5.81%) | 17,386,942 |
| 1 Feb 2024 | CNY | 5.61 | 5.79 | 5.54 | 5.68 | 5.68 | +0.06 (+1.07%) | 12,484,790 |
| 31 Jan 2024 | CNY | 6.01 | 6.06 | 5.6 | 5.62 | 5.62 | -0.41 (-6.80%) | 16,842,606 |
| 30 Jan 2024 | CNY | 6.19 | 6.25 | 6.02 | 6.03 | 6.03 | -0.18 (-2.90%) | 9,169,219 |
| 29 Jan 2024 | CNY | 6.42 | 6.46 | 6.19 | 6.21 | 6.21 | -0.19 (-2.97%) | 11,043,300 |
| 26 Jan 2024 | CNY | 6.42 | 6.5 | 6.34 | 6.4 | 6.4 | -0.04 (-0.62%) | 13,322,510 |
| 25 Jan 2024 | CNY | 6.23 | 6.46 | 6.17 | 6.44 | 6.44 | +0.22 (+3.54%) | 17,701,183 |
| 24 Jan 2024 | CNY | 6.26 | 6.28 | 5.98 | 6.22 | 6.22 | +0.01 (+0.16%) | 14,888,336 |
| 23 Jan 2024 | CNY | 6.09 | 6.27 | 6.06 | 6.21 | 6.21 | +0.11 (+1.80%) | 13,167,279 |
| 22 Jan 2024 | CNY | 6.48 | 6.53 | 6.04 | 6.1 | 6.1 | -0.43 (-6.58%) | 17,010,404 |
| 19 Jan 2024 | CNY | 6.65 | 6.76 | 6.51 | 6.53 | 6.53 | -0.18 (-2.68%) | 12,272,220 |
| 18 Jan 2024 | CNY | 6.62 | 6.73 | 6.48 | 6.71 | 6.71 | +0.05 (+0.75%) | 14,448,260 |
| 17 Jan 2024 | CNY | 6.79 | 6.82 | 6.66 | 6.66 | 6.66 | -0.16 (-2.35%) | 8,882,754 |
| 16 Jan 2024 | CNY | 6.8 | 6.87 | 6.71 | 6.82 | 6.82 | -0.06 (-0.87%) | 11,183,078 |
| 15 Jan 2024 | CNY | 6.8 | 6.94 | 6.72 | 6.88 | 6.88 | +0.08 (+1.18%) | 11,085,191 |
| 12 Jan 2024 | CNY | 6.88 | 6.91 | 6.79 | 6.8 | 6.8 | -0.1 (-1.45%) | 7,922,435 |
| 11 Jan 2024 | CNY | 6.77 | 6.92 | 6.76 | 6.9 | 6.9 | +0.14 (+2.07%) | 10,091,670 |
| 10 Jan 2024 | CNY | 6.83 | 6.88 | 6.72 | 6.76 | 6.76 | -0.12 (-1.74%) | 9,534,000 |
| 9 Jan 2024 | CNY | 6.87 | 6.97 | 6.82 | 6.88 | 6.88 | +0.02 (+0.29%) | 8,928,360 |
| 8 Jan 2024 | CNY | 6.94 | 6.97 | 6.85 | 6.86 | 6.86 | -0.12 (-1.72%) | 9,118,058 |
| 5 Jan 2024 | CNY | 7.14 | 7.14 | 6.95 | 6.98 | 6.98 | -0.14 (-1.97%) | 12,330,367 |
| 4 Jan 2024 | CNY | 7.16 | 7.16 | 7.07 | 7.12 | 7.12 | -0.08 (-1.11%) | 11,103,717 |
| 3 Jan 2024 | CNY | 7.16 | 7.23 | 7.11 | 7.2 | 7.2 | +0.01 (+0.14%) | 12,320,672 |
| 2 Jan 2024 | CNY | 7.22 | 7.28 | 7.19 | 7.19 | 7.19 | -0.04 (-0.55%) | 14,061,898 |
| 29 Dec 2023 | CNY | 7.15 | 7.27 | 7.12 | 7.23 | 7.23 | +0.08 (+1.12%) | 16,121,799 |
| 28 Dec 2023 | CNY | 7 | 7.17 | 6.94 | 7.15 | 7.15 | +0.15 (+2.14%) | 18,248,672 |
| 27 Dec 2023 | CNY | 6.88 | 7.02 | 6.85 | 7 | 7 | +0.14 (+2.04%) | 13,556,694 |
| 26 Dec 2023 | CNY | 7.01 | 7.03 | 6.82 | 6.86 | 6.86 | -0.18 (-2.56%) | 15,414,330 |
| 25 Dec 2023 | CNY | 7.02 | 7.08 | 6.99 | 7.04 | 7.04 | +0.02 (+0.28%) | 9,255,323 |
