| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 7.3 | 7.33 | 7.2 | 7.28 | 7.28 | -0.06 (-0.82%) | 199,760,757 |
| 7 Feb 2024 | CNY | 7.42 | 7.44 | 7.21 | 7.34 | 7.34 | -0.08 (-1.08%) | 280,194,331 |
| 6 Feb 2024 | CNY | 7.36 | 7.45 | 7.32 | 7.42 | 7.42 | +0.06 (+0.82%) | 228,846,662 |
| 5 Feb 2024 | CNY | 7.28 | 7.37 | 7.27 | 7.36 | 7.36 | +0.06 (+0.82%) | 259,875,827 |
| 2 Feb 2024 | CNY | 7.28 | 7.36 | 7.16 | 7.3 | 7.3 | +0.01 (+0.14%) | 206,710,624 |
| 1 Feb 2024 | CNY | 7.3 | 7.34 | 7.24 | 7.29 | 7.29 | -0.03 (-0.41%) | 138,062,612 |
| 31 Jan 2024 | CNY | 7.25 | 7.35 | 7.24 | 7.32 | 7.32 | +0.05 (+0.69%) | 148,523,110 |
| 30 Jan 2024 | CNY | 7.27 | 7.38 | 7.22 | 7.27 | 7.27 | -0.04 (-0.55%) | 146,955,524 |
| 29 Jan 2024 | CNY | 7.28 | 7.39 | 7.27 | 7.31 | 7.31 | +0.07 (+0.97%) | 186,902,694 |
| 26 Jan 2024 | CNY | 7.13 | 7.25 | 7.12 | 7.24 | 7.24 | +0.11 (+1.54%) | 177,225,290 |
| 25 Jan 2024 | CNY | 7.11 | 7.14 | 7.09 | 7.13 | 7.13 | +0.03 (+0.42%) | 143,506,946 |
| 24 Jan 2024 | CNY | 7.07 | 7.11 | 7 | 7.1 | 7.1 | +0.05 (+0.71%) | 130,835,398 |
| 23 Jan 2024 | CNY | 7 | 7.08 | 6.96 | 7.05 | 7.05 | +0.01 (+0.14%) | 148,442,519 |
| 22 Jan 2024 | CNY | 7.1 | 7.18 | 6.99 | 7.04 | 7.04 | -0.06 (-0.85%) | 212,645,066 |
| 19 Jan 2024 | CNY | 7.03 | 7.12 | 7 | 7.1 | 7.1 | +0.04 (+0.57%) | 146,856,596 |
| 18 Jan 2024 | CNY | 6.99 | 7.09 | 6.87 | 7.06 | 7.06 | +0.04 (+0.57%) | 218,955,625 |
| 17 Jan 2024 | CNY | 7.08 | 7.13 | 7.02 | 7.02 | 7.02 | -0.06 (-0.85%) | 186,455,665 |
| 16 Jan 2024 | CNY | 6.97 | 7.08 | 6.96 | 7.08 | 7.08 | +0.1 (+1.43%) | 156,984,053 |
| 15 Jan 2024 | CNY | 6.92 | 6.99 | 6.91 | 6.98 | 6.98 | +0.06 (+0.87%) | 101,710,478 |
| 12 Jan 2024 | CNY | 6.86 | 6.94 | 6.86 | 6.92 | 6.92 | +0.05 (+0.73%) | 85,173,023 |
| 11 Jan 2024 | CNY | 6.85 | 6.92 | 6.82 | 6.87 | 6.87 | +0.03 (+0.44%) | 117,081,047 |
| 10 Jan 2024 | CNY | 6.84 | 6.88 | 6.83 | 6.84 | 6.84 | -0.01 (-0.15%) | 98,080,847 |
| 9 Jan 2024 | CNY | 6.8 | 6.87 | 6.75 | 6.85 | 6.85 | +0.04 (+0.59%) | 100,574,501 |
| 8 Jan 2024 | CNY | 6.8 | 6.85 | 6.78 | 6.81 | 6.81 | 0.0 (0.0%) | 112,374,076 |
| 5 Jan 2024 | CNY | 6.72 | 6.89 | 6.69 | 6.81 | 6.81 | +0.1 (+1.49%) | 180,679,352 |
| 4 Jan 2024 | CNY | 6.71 | 6.74 | 6.66 | 6.71 | 6.71 | 0.0 (0.0%) | 82,064,425 |
| 3 Jan 2024 | CNY | 6.68 | 6.72 | 6.68 | 6.71 | 6.71 | +0.02 (+0.30%) | 60,062,055 |
| 2 Jan 2024 | CNY | 6.71 | 6.76 | 6.68 | 6.69 | 6.69 | 0.0 (0.0%) | 81,944,153 |
| 29 Dec 2023 | CNY | 6.72 | 6.74 | 6.66 | 6.69 | 6.69 | -0.04 (-0.59%) | 85,293,638 |
| 28 Dec 2023 | CNY | 6.65 | 6.74 | 6.64 | 6.73 | 6.73 | +0.08 (+1.20%) | 117,810,309 |
