| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2024 | CNY | 5.82 | 5.86 | 5.66 | 5.68 | 5.68 | -0.1 (-1.73%) | 14,839,920 |
| 26 Jan 2024 | CNY | 5.7 | 5.88 | 5.68 | 5.78 | 5.78 | +0.08 (+1.40%) | 18,083,972 |
| 25 Jan 2024 | CNY | 5.47 | 5.7 | 5.45 | 5.7 | 5.7 | +0.22 (+4.01%) | 17,759,710 |
| 24 Jan 2024 | CNY | 5.4 | 5.49 | 5.25 | 5.48 | 5.48 | +0.11 (+2.05%) | 16,000,100 |
| 23 Jan 2024 | CNY | 5.32 | 5.41 | 5.19 | 5.37 | 5.37 | +0.09 (+1.70%) | 15,288,319 |
| 22 Jan 2024 | CNY | 5.64 | 5.66 | 5.2 | 5.28 | 5.28 | -0.36 (-6.38%) | 20,609,131 |
| 19 Jan 2024 | CNY | 5.71 | 5.76 | 5.63 | 5.64 | 5.64 | -0.08 (-1.40%) | 12,501,287 |
| 18 Jan 2024 | CNY | 5.81 | 5.87 | 5.54 | 5.72 | 5.72 | -0.13 (-2.22%) | 22,313,102 |
| 17 Jan 2024 | CNY | 6 | 6.03 | 5.85 | 5.85 | 5.85 | -0.17 (-2.82%) | 12,982,500 |
| 16 Jan 2024 | CNY | 6.01 | 6.14 | 5.93 | 6.02 | 6.02 | -0.02 (-0.33%) | 15,410,303 |
| 15 Jan 2024 | CNY | 6.05 | 6.09 | 5.98 | 6.04 | 6.04 | -0.02 (-0.33%) | 12,938,051 |
| 12 Jan 2024 | CNY | 6.02 | 6.15 | 6 | 6.06 | 6.06 | +0.03 (+0.50%) | 13,540,748 |
| 11 Jan 2024 | CNY | 6.01 | 6.07 | 5.97 | 6.03 | 6.03 | +0.02 (+0.33%) | 11,783,091 |
| 10 Jan 2024 | CNY | 6.02 | 6.09 | 5.95 | 6.01 | 6.01 | -0.03 (-0.50%) | 11,578,730 |
| 9 Jan 2024 | CNY | 5.99 | 6.08 | 5.97 | 6.04 | 6.04 | +0.05 (+0.83%) | 10,962,500 |
| 8 Jan 2024 | CNY | 6.11 | 6.12 | 5.98 | 5.99 | 5.99 | -0.14 (-2.28%) | 13,447,700 |
| 5 Jan 2024 | CNY | 6.19 | 6.22 | 6.08 | 6.13 | 6.13 | -0.06 (-0.97%) | 17,700,841 |
| 4 Jan 2024 | CNY | 6.22 | 6.22 | 6.15 | 6.19 | 6.19 | -0.02 (-0.32%) | 13,222,301 |
| 3 Jan 2024 | CNY | 6.16 | 6.22 | 6.15 | 6.21 | 6.21 | +0.01 (+0.16%) | 18,452,150 |
| 2 Jan 2024 | CNY | 6.05 | 6.24 | 6.04 | 6.2 | 6.2 | +0.15 (+2.48%) | 25,624,527 |
| 29 Dec 2023 | CNY | 6.02 | 6.07 | 6 | 6.05 | 6.05 | +0.01 (+0.17%) | 14,510,953 |
| 28 Dec 2023 | CNY | 5.89 | 6.05 | 5.87 | 6.04 | 6.04 | +0.15 (+2.55%) | 23,316,612 |
| 27 Dec 2023 | CNY | 5.76 | 5.89 | 5.73 | 5.89 | 5.89 | +0.12 (+2.08%) | 15,059,355 |
| 26 Dec 2023 | CNY | 5.85 | 5.9 | 5.75 | 5.77 | 5.77 | -0.13 (-2.20%) | 14,801,411 |
| 25 Dec 2023 | CNY | 5.84 | 5.91 | 5.78 | 5.9 | 5.9 | +0.06 (+1.03%) | 14,692,998 |
| 22 Dec 2023 | CNY | 5.83 | 5.94 | 5.79 | 5.84 | 5.84 | +0.01 (+0.17%) | 15,247,147 |
| 21 Dec 2023 | CNY | 5.76 | 5.84 | 5.71 | 5.83 | 5.83 | +0.06 (+1.04%) | 13,151,341 |
| 20 Dec 2023 | CNY | 5.85 | 5.88 | 5.77 | 5.77 | 5.77 | -0.06 (-1.03%) | 9,959,095 |
| 19 Dec 2023 | CNY | 5.82 | 5.85 | 5.78 | 5.83 | 5.83 | 0.0 (0.0%) | 10,196,896 |
| 18 Dec 2023 | CNY | 5.92 | 5.95 | 5.82 | 5.83 | 5.83 | -0.12 (-2.02%) | 15,635,013 |
