| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 5.68 | 5.73 | 5.38 | 5.44 | 5.44 | -0.26 (-4.56%) | 29,817,549 |
| 2 Feb 2024 | CNY | 5.82 | 5.9 | 5.58 | 5.7 | 5.7 | -0.11 (-1.89%) | 21,684,300 |
| 1 Feb 2024 | CNY | 6 | 6.01 | 5.79 | 5.81 | 5.81 | -0.17 (-2.84%) | 16,688,935 |
| 31 Jan 2024 | CNY | 6.07 | 6.17 | 5.94 | 5.98 | 5.98 | -0.08 (-1.32%) | 16,064,528 |
| 30 Jan 2024 | CNY | 6.1 | 6.22 | 6.06 | 6.06 | 6.06 | -0.15 (-2.42%) | 16,963,400 |
| 29 Jan 2024 | CNY | 6.29 | 6.3 | 6.15 | 6.21 | 6.21 | -0.08 (-1.27%) | 16,511,700 |
| 26 Jan 2024 | CNY | 6.2 | 6.38 | 6.16 | 6.29 | 6.29 | +0.11 (+1.78%) | 20,844,100 |
| 25 Jan 2024 | CNY | 5.9 | 6.2 | 5.86 | 6.18 | 6.18 | +0.27 (+4.57%) | 26,652,877 |
| 24 Jan 2024 | CNY | 5.78 | 5.91 | 5.7 | 5.91 | 5.91 | +0.15 (+2.60%) | 11,825,370 |
| 23 Jan 2024 | CNY | 5.63 | 5.79 | 5.58 | 5.76 | 5.76 | +0.12 (+2.13%) | 12,551,465 |
| 22 Jan 2024 | CNY | 5.97 | 5.98 | 5.61 | 5.64 | 5.64 | -0.32 (-5.37%) | 16,390,620 |
| 19 Jan 2024 | CNY | 5.98 | 6.03 | 5.91 | 5.96 | 5.96 | -0.04 (-0.67%) | 11,456,400 |
| 18 Jan 2024 | CNY | 6.15 | 6.17 | 5.82 | 6 | 6 | -0.15 (-2.44%) | 25,059,412 |
| 17 Jan 2024 | CNY | 6.29 | 6.35 | 6.14 | 6.15 | 6.15 | -0.15 (-2.38%) | 10,002,997 |
| 16 Jan 2024 | CNY | 6.3 | 6.33 | 6.22 | 6.3 | 6.3 | -0.04 (-0.63%) | 16,832,118 |
| 15 Jan 2024 | CNY | 6.31 | 6.35 | 6.27 | 6.34 | 6.34 | +0.02 (+0.32%) | 9,601,987 |
| 12 Jan 2024 | CNY | 6.34 | 6.41 | 6.32 | 6.32 | 6.32 | -0.01 (-0.16%) | 10,372,201 |
| 11 Jan 2024 | CNY | 6.4 | 6.43 | 6.32 | 6.33 | 6.33 | -0.1 (-1.56%) | 13,588,700 |
| 10 Jan 2024 | CNY | 6.44 | 6.52 | 6.41 | 6.43 | 6.43 | -0.07 (-1.08%) | 12,025,697 |
| 9 Jan 2024 | CNY | 6.44 | 6.54 | 6.4 | 6.5 | 6.5 | +0.04 (+0.62%) | 13,419,852 |
| 8 Jan 2024 | CNY | 6.52 | 6.54 | 6.41 | 6.46 | 6.46 | -0.05 (-0.77%) | 19,341,501 |
| 5 Jan 2024 | CNY | 6.48 | 6.63 | 6.45 | 6.51 | 6.51 | +0.02 (+0.31%) | 27,509,800 |
| 4 Jan 2024 | CNY | 6.45 | 6.54 | 6.41 | 6.49 | 6.49 | +0.06 (+0.93%) | 22,293,577 |
| 3 Jan 2024 | CNY | 6.32 | 6.45 | 6.31 | 6.43 | 6.43 | +0.09 (+1.42%) | 19,806,910 |
| 2 Jan 2024 | CNY | 6.19 | 6.38 | 6.16 | 6.34 | 6.34 | +0.17 (+2.76%) | 27,990,411 |
| 29 Dec 2023 | CNY | 6.2 | 6.21 | 6.14 | 6.17 | 6.17 | -0.05 (-0.80%) | 14,735,846 |
| 28 Dec 2023 | CNY | 6.27 | 6.28 | 6.18 | 6.22 | 6.22 | -0.04 (-0.64%) | 19,029,754 |
| 27 Dec 2023 | CNY | 6.22 | 6.31 | 6.2 | 6.26 | 6.26 | +0.03 (+0.48%) | 9,668,300 |
| 26 Dec 2023 | CNY | 6.33 | 6.45 | 6.23 | 6.23 | 6.23 | -0.09 (-1.42%) | 13,899,800 |
| 25 Dec 2023 | CNY | 6.28 | 6.33 | 6.19 | 6.32 | 6.32 | +0.01 (+0.16%) | 9,669,127 |
