| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 6.12 | 6.32 | 6.07 | 6.31 | 6.31 | +0.23 (+3.78%) | 24,328,969 |
| 24 Jan 2024 | CNY | 5.98 | 6.09 | 5.85 | 6.08 | 6.08 | +0.1 (+1.67%) | 24,295,250 |
| 23 Jan 2024 | CNY | 5.95 | 6.02 | 5.83 | 5.98 | 5.98 | 0.0 (0.0%) | 23,795,259 |
| 22 Jan 2024 | CNY | 6.4 | 6.41 | 5.93 | 5.98 | 5.98 | -0.45 (-7.00%) | 29,654,996 |
| 19 Jan 2024 | CNY | 6.47 | 6.52 | 6.4 | 6.43 | 6.43 | -0.06 (-0.92%) | 13,881,020 |
| 18 Jan 2024 | CNY | 6.57 | 6.58 | 6.33 | 6.49 | 6.49 | -0.1 (-1.52%) | 24,637,866 |
| 17 Jan 2024 | CNY | 6.76 | 6.81 | 6.59 | 6.59 | 6.59 | -0.18 (-2.66%) | 17,430,817 |
| 16 Jan 2024 | CNY | 6.86 | 6.86 | 6.68 | 6.77 | 6.77 | -0.11 (-1.60%) | 19,662,543 |
| 15 Jan 2024 | CNY | 6.86 | 6.91 | 6.81 | 6.88 | 6.88 | +0.02 (+0.29%) | 13,082,344 |
| 12 Jan 2024 | CNY | 6.91 | 6.97 | 6.86 | 6.86 | 6.86 | -0.08 (-1.15%) | 12,218,590 |
| 11 Jan 2024 | CNY | 6.86 | 6.96 | 6.85 | 6.94 | 6.94 | +0.07 (+1.02%) | 13,754,488 |
| 10 Jan 2024 | CNY | 6.98 | 6.98 | 6.87 | 6.87 | 6.87 | -0.09 (-1.29%) | 12,785,769 |
| 9 Jan 2024 | CNY | 6.94 | 7.02 | 6.89 | 6.96 | 6.96 | +0.06 (+0.87%) | 14,890,557 |
| 8 Jan 2024 | CNY | 7 | 7.06 | 6.9 | 6.9 | 6.9 | -0.13 (-1.85%) | 16,062,311 |
| 5 Jan 2024 | CNY | 7.13 | 7.19 | 7.01 | 7.03 | 7.03 | -0.14 (-1.95%) | 18,077,206 |
| 4 Jan 2024 | CNY | 7.1 | 7.19 | 7.1 | 7.17 | 7.17 | +0.02 (+0.28%) | 18,774,772 |
| 3 Jan 2024 | CNY | 7.17 | 7.28 | 7.1 | 7.15 | 7.15 | -0.03 (-0.42%) | 23,001,329 |
| 2 Jan 2024 | CNY | 7.14 | 7.23 | 7.12 | 7.18 | 7.18 | +0.04 (+0.56%) | 22,459,393 |
| 29 Dec 2023 | CNY | 7.07 | 7.15 | 7.05 | 7.14 | 7.14 | +0.06 (+0.85%) | 21,586,652 |
| 28 Dec 2023 | CNY | 7.03 | 7.1 | 6.97 | 7.08 | 7.08 | +0.03 (+0.43%) | 27,371,384 |
| 27 Dec 2023 | CNY | 7.01 | 7.06 | 6.97 | 7.05 | 7.05 | +0.05 (+0.71%) | 16,726,393 |
| 26 Dec 2023 | CNY | 7.02 | 7.13 | 6.99 | 7 | 7 | -0.07 (-0.99%) | 17,055,733 |
| 25 Dec 2023 | CNY | 7.08 | 7.12 | 7 | 7.07 | 7.07 | -0.06 (-0.84%) | 20,385,397 |
| 22 Dec 2023 | CNY | 7.2 | 7.26 | 7.08 | 7.13 | 7.13 | -0.1 (-1.38%) | 23,681,823 |
| 21 Dec 2023 | CNY | 7.23 | 7.27 | 7.09 | 7.23 | 7.23 | -0.06 (-0.82%) | 27,729,335 |
| 20 Dec 2023 | CNY | 7.35 | 7.42 | 7.27 | 7.29 | 7.29 | -0.05 (-0.68%) | 21,454,684 |
| 19 Dec 2023 | CNY | 7.45 | 7.45 | 7.29 | 7.34 | 7.34 | -0.09 (-1.21%) | 28,862,026 |
| 18 Dec 2023 | CNY | 7.47 | 7.58 | 7.41 | 7.43 | 7.43 | -0.04 (-0.54%) | 28,249,217 |
| 15 Dec 2023 | CNY | 7.62 | 7.63 | 7.46 | 7.47 | 7.47 | -0.11 (-1.45%) | 37,266,507 |
| 14 Dec 2023 | CNY | 7.74 | 7.78 | 7.55 | 7.58 | 7.58 | -0.21 (-2.70%) | 53,486,371 |
