| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 7.64 | 7.8 | 7 | 7.37 | 7.37 | -0.26 (-3.41%) | 66,233,056 |
| 1 Feb 2024 | CNY | 7.35 | 7.68 | 7.3 | 7.63 | 7.63 | +0.19 (+2.55%) | 57,005,225 |
| 31 Jan 2024 | CNY | 7.35 | 7.54 | 7.24 | 7.44 | 7.44 | +0.04 (+0.54%) | 45,054,453 |
| 30 Jan 2024 | CNY | 7.37 | 7.55 | 7.28 | 7.4 | 7.4 | -0.05 (-0.67%) | 30,778,434 |
| 29 Jan 2024 | CNY | 7.45 | 7.64 | 7.42 | 7.45 | 7.45 | +0.03 (+0.40%) | 40,604,388 |
| 26 Jan 2024 | CNY | 7.59 | 7.62 | 7.39 | 7.42 | 7.42 | -0.26 (-3.39%) | 51,392,021 |
| 25 Jan 2024 | CNY | 7.26 | 7.84 | 7.19 | 7.68 | 7.68 | +0.45 (+6.22%) | 81,242,562 |
| 24 Jan 2024 | CNY | 7.16 | 7.25 | 6.99 | 7.23 | 7.23 | +0.14 (+1.97%) | 41,571,584 |
| 23 Jan 2024 | CNY | 7.06 | 7.15 | 6.94 | 7.09 | 7.09 | 0.0 (0.0%) | 27,161,824 |
| 22 Jan 2024 | CNY | 7.26 | 7.26 | 7 | 7.09 | 7.09 | -0.2 (-2.74%) | 34,918,681 |
| 19 Jan 2024 | CNY | 7.01 | 7.33 | 6.98 | 7.29 | 7.29 | +0.23 (+3.26%) | 55,743,632 |
| 18 Jan 2024 | CNY | 7.1 | 7.14 | 6.78 | 7.06 | 7.06 | -0.09 (-1.26%) | 49,164,205 |
| 17 Jan 2024 | CNY | 7.27 | 7.31 | 7.14 | 7.15 | 7.15 | -0.15 (-2.05%) | 22,775,684 |
| 16 Jan 2024 | CNY | 7.28 | 7.3 | 7.19 | 7.3 | 7.3 | +0.01 (+0.14%) | 23,248,386 |
| 15 Jan 2024 | CNY | 7.15 | 7.37 | 7.11 | 7.29 | 7.29 | +0.07 (+0.97%) | 32,709,272 |
| 12 Jan 2024 | CNY | 7.32 | 7.37 | 7.21 | 7.22 | 7.22 | -0.11 (-1.50%) | 30,438,543 |
| 11 Jan 2024 | CNY | 7.17 | 7.38 | 7.14 | 7.33 | 7.33 | +0.13 (+1.81%) | 52,338,075 |
| 10 Jan 2024 | CNY | 7.42 | 7.45 | 7.13 | 7.2 | 7.2 | +0.21 (+3.00%) | 64,054,125 |
| 9 Jan 2024 | CNY | 6.9 | 7.1 | 6.9 | 6.99 | 6.99 | +0.04 (+0.58%) | 20,417,729 |
| 8 Jan 2024 | CNY | 7.1 | 7.11 | 6.93 | 6.95 | 6.95 | -0.15 (-2.11%) | 21,778,992 |
| 5 Jan 2024 | CNY | 7.17 | 7.26 | 7.06 | 7.1 | 7.1 | -0.11 (-1.53%) | 18,465,992 |
| 4 Jan 2024 | CNY | 7.26 | 7.26 | 7.15 | 7.21 | 7.21 | -0.05 (-0.69%) | 16,808,982 |
| 3 Jan 2024 | CNY | 7.25 | 7.31 | 7.18 | 7.26 | 7.26 | -0.01 (-0.14%) | 18,064,582 |
| 2 Jan 2024 | CNY | 7.33 | 7.38 | 7.23 | 7.27 | 7.27 | -0.05 (-0.68%) | 25,436,294 |
| 29 Dec 2023 | CNY | 7.28 | 7.35 | 7.2 | 7.32 | 7.32 | +0.09 (+1.24%) | 35,660,603 |
| 28 Dec 2023 | CNY | 6.96 | 7.33 | 6.85 | 7.23 | 7.23 | +0.26 (+3.73%) | 55,879,364 |
| 27 Dec 2023 | CNY | 7 | 7.03 | 6.93 | 6.97 | 6.97 | -0.05 (-0.71%) | 24,035,164 |
| 26 Dec 2023 | CNY | 7.05 | 7.13 | 6.97 | 7.02 | 7.02 | -0.02 (-0.28%) | 18,203,988 |
| 25 Dec 2023 | CNY | 6.98 | 7.08 | 6.94 | 7.04 | 7.04 | +0.04 (+0.57%) | 19,888,398 |
| 22 Dec 2023 | CNY | 7.05 | 7.11 | 6.98 | 7 | 7 | -0.09 (-1.27%) | 35,187,776 |
