| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 6.48 | 6.48 | 5.89 | 6.25 | 6.25 | -0.29 (-4.43%) | 35,407,968 |
| 2 Feb 2024 | CNY | 6.89 | 6.94 | 6.35 | 6.54 | 6.54 | -0.34 (-4.94%) | 28,293,045 |
| 1 Feb 2024 | CNY | 6.86 | 7.08 | 6.85 | 6.88 | 6.88 | +0.02 (+0.29%) | 21,747,313 |
| 31 Jan 2024 | CNY | 7.05 | 7.25 | 6.84 | 6.86 | 6.86 | -0.24 (-3.38%) | 20,597,372 |
| 30 Jan 2024 | CNY | 7.18 | 7.37 | 7.1 | 7.1 | 7.1 | -0.15 (-2.07%) | 16,965,493 |
| 29 Jan 2024 | CNY | 7.56 | 7.64 | 7.21 | 7.25 | 7.25 | -0.4 (-5.23%) | 29,375,776 |
| 26 Jan 2024 | CNY | 7.73 | 7.83 | 7.61 | 7.65 | 7.65 | -0.16 (-2.05%) | 27,023,232 |
| 25 Jan 2024 | CNY | 7.61 | 7.83 | 7.47 | 7.81 | 7.81 | +0.23 (+3.03%) | 25,822,455 |
| 24 Jan 2024 | CNY | 7.67 | 7.69 | 7.3 | 7.58 | 7.58 | -0.03 (-0.39%) | 23,983,506 |
| 23 Jan 2024 | CNY | 7.47 | 7.82 | 7.32 | 7.61 | 7.61 | +0.14 (+1.87%) | 27,542,819 |
| 22 Jan 2024 | CNY | 7.74 | 7.83 | 7.41 | 7.47 | 7.47 | -0.31 (-3.98%) | 26,400,875 |
| 19 Jan 2024 | CNY | 8.08 | 8.11 | 7.76 | 7.78 | 7.78 | -0.32 (-3.95%) | 29,029,697 |
| 18 Jan 2024 | CNY | 7.79 | 8.1 | 7.79 | 8.1 | 8.1 | +0.2 (+2.53%) | 29,065,955 |
| 17 Jan 2024 | CNY | 8.21 | 8.22 | 7.9 | 7.9 | 7.9 | -0.31 (-3.78%) | 21,195,343 |
| 16 Jan 2024 | CNY | 8.11 | 8.28 | 8 | 8.21 | 8.21 | +0.11 (+1.36%) | 21,145,946 |
| 15 Jan 2024 | CNY | 8.2 | 8.28 | 8.07 | 8.1 | 8.1 | -0.14 (-1.70%) | 16,267,667 |
| 12 Jan 2024 | CNY | 8.18 | 8.37 | 8.14 | 8.24 | 8.24 | +0.06 (+0.73%) | 22,800,532 |
| 11 Jan 2024 | CNY | 7.97 | 8.22 | 7.96 | 8.18 | 8.18 | +0.17 (+2.12%) | 20,814,253 |
| 10 Jan 2024 | CNY | 7.92 | 8.18 | 7.87 | 8.01 | 8.01 | +0.02 (+0.25%) | 19,385,917 |
| 9 Jan 2024 | CNY | 7.85 | 8.18 | 7.76 | 7.99 | 7.99 | +0.15 (+1.91%) | 20,777,564 |
| 8 Jan 2024 | CNY | 7.97 | 8.08 | 7.83 | 7.84 | 7.84 | -0.18 (-2.24%) | 15,494,877 |
| 5 Jan 2024 | CNY | 8.12 | 8.27 | 7.96 | 8.02 | 8.02 | -0.14 (-1.72%) | 14,959,967 |
| 4 Jan 2024 | CNY | 8.26 | 8.28 | 8.09 | 8.16 | 8.16 | -0.11 (-1.33%) | 14,463,926 |
| 3 Jan 2024 | CNY | 8.29 | 8.37 | 8.18 | 8.27 | 8.27 | -0.03 (-0.36%) | 16,753,800 |
| 2 Jan 2024 | CNY | 8.35 | 8.36 | 8.24 | 8.3 | 8.3 | -0.16 (-1.89%) | 20,508,247 |
| 29 Dec 2023 | CNY | 8.51 | 8.57 | 8.4 | 8.46 | 8.46 | -0.07 (-0.82%) | 25,163,447 |
| 28 Dec 2023 | CNY | 7.95 | 8.63 | 7.9 | 8.53 | 8.53 | +0.6 (+7.57%) | 47,303,124 |
| 27 Dec 2023 | CNY | 7.96 | 7.99 | 7.84 | 7.93 | 7.93 | -0.03 (-0.38%) | 10,020,800 |
| 26 Dec 2023 | CNY | 7.98 | 8.05 | 7.92 | 7.96 | 7.96 | -0.06 (-0.75%) | 11,393,436 |
| 25 Dec 2023 | CNY | 7.98 | 8.06 | 7.93 | 8.02 | 8.02 | +0.04 (+0.50%) | 11,265,855 |
