| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2024 | CNY | 7.64 | 7.8 | 7.55 | 7.61 | 7.61 | -0.09 (-1.17%) | 28,360,635 |
| 29 Jan 2024 | CNY | 7.61 | 8 | 7.58 | 7.7 | 7.7 | +0.07 (+0.92%) | 43,252,891 |
| 26 Jan 2024 | CNY | 7.64 | 7.71 | 7.52 | 7.63 | 7.63 | -0.01 (-0.13%) | 26,966,453 |
| 25 Jan 2024 | CNY | 7.19 | 7.65 | 7.16 | 7.64 | 7.64 | +0.5 (+7.00%) | 38,227,188 |
| 24 Jan 2024 | CNY | 6.83 | 7.16 | 6.78 | 7.14 | 7.14 | +0.36 (+5.31%) | 17,444,872 |
| 23 Jan 2024 | CNY | 6.68 | 6.8 | 6.6 | 6.78 | 6.78 | +0.07 (+1.04%) | 10,689,148 |
| 22 Jan 2024 | CNY | 7.07 | 7.07 | 6.67 | 6.71 | 6.71 | -0.36 (-5.09%) | 15,106,484 |
| 19 Jan 2024 | CNY | 7.12 | 7.17 | 7.03 | 7.07 | 7.07 | -0.06 (-0.84%) | 8,561,465 |
| 18 Jan 2024 | CNY | 7.25 | 7.27 | 6.93 | 7.13 | 7.13 | -0.16 (-2.19%) | 21,237,018 |
| 17 Jan 2024 | CNY | 7.42 | 7.44 | 7.29 | 7.29 | 7.29 | -0.16 (-2.15%) | 9,569,521 |
| 16 Jan 2024 | CNY | 7.38 | 7.47 | 7.34 | 7.45 | 7.45 | +0.08 (+1.09%) | 12,172,500 |
| 15 Jan 2024 | CNY | 7.33 | 7.42 | 7.3 | 7.37 | 7.37 | 0.0 (0.0%) | 6,829,597 |
| 12 Jan 2024 | CNY | 7.34 | 7.47 | 7.34 | 7.37 | 7.37 | -0.01 (-0.14%) | 8,245,920 |
| 11 Jan 2024 | CNY | 7.3 | 7.39 | 7.27 | 7.38 | 7.38 | +0.06 (+0.82%) | 7,436,841 |
| 10 Jan 2024 | CNY | 7.34 | 7.41 | 7.28 | 7.32 | 7.32 | -0.04 (-0.54%) | 7,335,380 |
| 9 Jan 2024 | CNY | 7.25 | 7.39 | 7.25 | 7.36 | 7.36 | +0.08 (+1.10%) | 10,407,972 |
| 8 Jan 2024 | CNY | 7.4 | 7.42 | 7.28 | 7.28 | 7.28 | -0.15 (-2.02%) | 9,616,000 |
| 5 Jan 2024 | CNY | 7.47 | 7.55 | 7.4 | 7.43 | 7.43 | -0.04 (-0.54%) | 10,090,441 |
| 4 Jan 2024 | CNY | 7.49 | 7.52 | 7.42 | 7.47 | 7.47 | -0.03 (-0.40%) | 7,278,298 |
| 3 Jan 2024 | CNY | 7.46 | 7.53 | 7.43 | 7.5 | 7.5 | +0.03 (+0.40%) | 7,723,590 |
| 2 Jan 2024 | CNY | 7.44 | 7.54 | 7.42 | 7.47 | 7.47 | +0.03 (+0.40%) | 11,810,474 |
| 29 Dec 2023 | CNY | 7.42 | 7.47 | 7.4 | 7.44 | 7.44 | +0.01 (+0.13%) | 8,133,812 |
| 28 Dec 2023 | CNY | 7.29 | 7.45 | 7.25 | 7.43 | 7.43 | +0.14 (+1.92%) | 10,622,091 |
| 27 Dec 2023 | CNY | 7.22 | 7.32 | 7.2 | 7.29 | 7.29 | +0.04 (+0.55%) | 6,822,318 |
| 26 Dec 2023 | CNY | 7.34 | 7.34 | 7.22 | 7.25 | 7.25 | -0.06 (-0.82%) | 5,986,687 |
| 25 Dec 2023 | CNY | 7.29 | 7.32 | 7.24 | 7.31 | 7.31 | +0.01 (+0.14%) | 6,119,472 |
| 22 Dec 2023 | CNY | 7.31 | 7.34 | 7.26 | 7.3 | 7.3 | -0.01 (-0.14%) | 8,350,831 |
| 21 Dec 2023 | CNY | 7.22 | 7.35 | 7.2 | 7.31 | 7.31 | +0.06 (+0.83%) | 7,887,801 |
| 20 Dec 2023 | CNY | 7.29 | 7.38 | 7.24 | 7.25 | 7.25 | -0.06 (-0.82%) | 6,671,639 |
| 19 Dec 2023 | CNY | 7.33 | 7.38 | 7.24 | 7.31 | 7.31 | -0.05 (-0.68%) | 8,596,580 |
