| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2024 | CNY | 7.37 | 7.72 | 7.32 | 7.65 | 7.65 | +0.2 (+2.68%) | 68,464,509 |
| 22 Jan 2024 | CNY | 7.36 | 7.74 | 7.35 | 7.45 | 7.45 | -0.02 (-0.27%) | 61,321,397 |
| 19 Jan 2024 | CNY | 7.33 | 7.65 | 7.29 | 7.47 | 7.47 | +0.1 (+1.36%) | 56,154,418 |
| 18 Jan 2024 | CNY | 7.13 | 7.38 | 7.05 | 7.37 | 7.37 | +0.19 (+2.65%) | 34,713,074 |
| 17 Jan 2024 | CNY | 7.33 | 7.35 | 7.18 | 7.18 | 7.18 | -0.18 (-2.45%) | 16,354,137 |
| 16 Jan 2024 | CNY | 7.25 | 7.36 | 7.19 | 7.36 | 7.36 | +0.18 (+2.51%) | 20,936,045 |
| 15 Jan 2024 | CNY | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.0 (0.0%) | 13,169,510 |
| 12 Jan 2024 | CNY | 7.22 | 7.3 | 7.18 | 7.18 | 7.18 | -0.07 (-0.97%) | 12,279,754 |
| 11 Jan 2024 | CNY | 7.13 | 7.28 | 7.12 | 7.25 | 7.25 | +0.13 (+1.83%) | 12,758,629 |
| 10 Jan 2024 | CNY | 7.17 | 7.22 | 7.06 | 7.12 | 7.12 | -0.05 (-0.70%) | 12,025,767 |
| 9 Jan 2024 | CNY | 7.21 | 7.26 | 7.11 | 7.17 | 7.17 | -0.03 (-0.42%) | 13,152,344 |
| 8 Jan 2024 | CNY | 7.3 | 7.31 | 7.2 | 7.2 | 7.2 | -0.12 (-1.64%) | 13,545,668 |
| 5 Jan 2024 | CNY | 7.37 | 7.42 | 7.29 | 7.32 | 7.32 | -0.05 (-0.68%) | 15,044,700 |
| 4 Jan 2024 | CNY | 7.39 | 7.4 | 7.32 | 7.37 | 7.37 | -0.06 (-0.81%) | 11,308,000 |
| 3 Jan 2024 | CNY | 7.4 | 7.44 | 7.36 | 7.43 | 7.43 | +0.03 (+0.41%) | 11,119,691 |
| 2 Jan 2024 | CNY | 7.49 | 7.49 | 7.39 | 7.4 | 7.4 | -0.1 (-1.33%) | 14,425,663 |
| 29 Dec 2023 | CNY | 7.48 | 7.53 | 7.46 | 7.5 | 7.5 | -0.01 (-0.13%) | 18,041,497 |
| 28 Dec 2023 | CNY | 7.35 | 7.55 | 7.33 | 7.51 | 7.51 | +0.14 (+1.90%) | 26,662,726 |
| 27 Dec 2023 | CNY | 7.23 | 7.44 | 7.2 | 7.37 | 7.37 | +0.13 (+1.80%) | 20,551,706 |
| 26 Dec 2023 | CNY | 7.33 | 7.33 | 7.19 | 7.24 | 7.24 | -0.1 (-1.36%) | 15,444,996 |
| 25 Dec 2023 | CNY | 7.29 | 7.36 | 7.25 | 7.34 | 7.34 | +0.03 (+0.41%) | 12,965,105 |
| 22 Dec 2023 | CNY | 7.37 | 7.41 | 7.26 | 7.31 | 7.31 | -0.06 (-0.81%) | 18,967,239 |
| 21 Dec 2023 | CNY | 7.26 | 7.43 | 7.26 | 7.37 | 7.37 | -0.06 (-0.81%) | 22,902,063 |
| 20 Dec 2023 | CNY | 7.56 | 7.67 | 7.43 | 7.43 | 7.43 | -0.09 (-1.20%) | 32,356,822 |
| 19 Dec 2023 | CNY | 7.55 | 7.63 | 7.46 | 7.52 | 7.52 | -0.07 (-0.92%) | 21,680,117 |
| 18 Dec 2023 | CNY | 7.68 | 7.73 | 7.55 | 7.59 | 7.59 | -0.08 (-1.04%) | 17,610,868 |
| 15 Dec 2023 | CNY | 7.66 | 7.73 | 7.62 | 7.67 | 7.67 | +0.04 (+0.52%) | 17,522,002 |
| 14 Dec 2023 | CNY | 7.71 | 7.73 | 7.63 | 7.63 | 7.63 | -0.04 (-0.52%) | 14,097,058 |
| 13 Dec 2023 | CNY | 7.69 | 7.73 | 7.66 | 7.67 | 7.67 | -0.05 (-0.65%) | 14,158,473 |
| 12 Dec 2023 | CNY | 7.68 | 7.75 | 7.67 | 7.72 | 7.72 | -0.01 (-0.13%) | 15,614,826 |
