| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 5.5 | 5.83 | 5.48 | 5.82 | 5.82 | +0.31 (+5.63%) | 13,422,179 |
| 24 Jan 2024 | CNY | 5.35 | 5.53 | 5.24 | 5.51 | 5.51 | +0.12 (+2.23%) | 14,954,468 |
| 23 Jan 2024 | CNY | 5.4 | 5.46 | 5.2 | 5.39 | 5.39 | -0.05 (-0.92%) | 13,838,307 |
| 22 Jan 2024 | CNY | 5.81 | 5.92 | 5.37 | 5.44 | 5.44 | -0.37 (-6.37%) | 14,297,250 |
| 19 Jan 2024 | CNY | 5.94 | 5.98 | 5.79 | 5.81 | 5.81 | -0.14 (-2.35%) | 11,906,372 |
| 18 Jan 2024 | CNY | 5.98 | 6.16 | 5.74 | 5.95 | 5.95 | -0.13 (-2.14%) | 24,114,647 |
| 17 Jan 2024 | CNY | 6.3 | 6.34 | 6.08 | 6.08 | 6.08 | -0.2 (-3.18%) | 30,040,900 |
| 16 Jan 2024 | CNY | 6.18 | 6.33 | 6.11 | 6.28 | 6.28 | +0.05 (+0.80%) | 13,831,297 |
| 15 Jan 2024 | CNY | 6.19 | 6.25 | 6.07 | 6.23 | 6.23 | +0.06 (+0.97%) | 9,623,400 |
| 12 Jan 2024 | CNY | 6.22 | 6.26 | 6.15 | 6.17 | 6.17 | -0.07 (-1.12%) | 6,969,590 |
| 11 Jan 2024 | CNY | 6.08 | 6.24 | 6.01 | 6.24 | 6.24 | +0.18 (+2.97%) | 9,059,452 |
| 10 Jan 2024 | CNY | 6.08 | 6.15 | 5.98 | 6.06 | 6.06 | -0.05 (-0.82%) | 6,015,600 |
| 9 Jan 2024 | CNY | 6 | 6.14 | 6 | 6.11 | 6.11 | +0.08 (+1.33%) | 6,793,700 |
| 8 Jan 2024 | CNY | 6.13 | 6.15 | 6.01 | 6.03 | 6.03 | -0.13 (-2.11%) | 6,977,000 |
| 5 Jan 2024 | CNY | 6.26 | 6.3 | 6.11 | 6.16 | 6.16 | -0.1 (-1.60%) | 6,582,000 |
| 4 Jan 2024 | CNY | 6.24 | 6.28 | 6.2 | 6.26 | 6.26 | -0.01 (-0.16%) | 5,209,500 |
| 3 Jan 2024 | CNY | 6.25 | 6.29 | 6.2 | 6.27 | 6.27 | +0.02 (+0.32%) | 7,092,100 |
| 2 Jan 2024 | CNY | 6.16 | 6.3 | 6.12 | 6.25 | 6.25 | +0.08 (+1.30%) | 7,858,060 |
| 29 Dec 2023 | CNY | 6.05 | 6.19 | 6.05 | 6.17 | 6.17 | +0.07 (+1.15%) | 7,433,750 |
| 28 Dec 2023 | CNY | 5.88 | 6.11 | 5.83 | 6.1 | 6.1 | +0.22 (+3.74%) | 8,500,280 |
| 27 Dec 2023 | CNY | 5.79 | 5.91 | 5.74 | 5.88 | 5.88 | +0.11 (+1.91%) | 5,658,622 |
| 26 Dec 2023 | CNY | 5.94 | 5.95 | 5.76 | 5.77 | 5.77 | -0.15 (-2.53%) | 5,236,120 |
| 25 Dec 2023 | CNY | 5.94 | 6.02 | 5.8 | 5.92 | 5.92 | -0.04 (-0.67%) | 6,682,872 |
| 22 Dec 2023 | CNY | 6.01 | 6.05 | 5.92 | 5.96 | 5.96 | -0.01 (-0.17%) | 7,832,000 |
| 21 Dec 2023 | CNY | 5.9 | 6.02 | 5.78 | 5.97 | 5.97 | +0.08 (+1.36%) | 6,718,600 |
| 20 Dec 2023 | CNY | 6.02 | 6.08 | 5.88 | 5.89 | 5.89 | -0.14 (-2.32%) | 7,602,700 |
| 19 Dec 2023 | CNY | 6.06 | 6.07 | 5.97 | 6.03 | 6.03 | -0.04 (-0.66%) | 6,208,100 |
| 18 Dec 2023 | CNY | 6.14 | 6.14 | 6.01 | 6.07 | 6.07 | -0.1 (-1.62%) | 7,726,780 |
| 15 Dec 2023 | CNY | 6.18 | 6.22 | 6.1 | 6.17 | 6.17 | +0.02 (+0.33%) | 6,399,200 |
| 14 Dec 2023 | CNY | 6.16 | 6.27 | 6.12 | 6.15 | 6.15 | -0.01 (-0.16%) | 6,197,600 |
