| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 5.27 | 5.34 | 4.88 | 5.05 | 5.05 | -0.23 (-4.36%) | 15,137,925 |
| 1 Feb 2024 | CNY | 5.3 | 5.41 | 5.21 | 5.28 | 5.28 | -0.06 (-1.12%) | 11,802,086 |
| 31 Jan 2024 | CNY | 5.52 | 5.6 | 5.33 | 5.34 | 5.34 | -0.18 (-3.26%) | 11,512,231 |
| 30 Jan 2024 | CNY | 5.66 | 5.74 | 5.48 | 5.52 | 5.52 | -0.2 (-3.50%) | 11,006,834 |
| 29 Jan 2024 | CNY | 5.9 | 5.91 | 5.68 | 5.72 | 5.72 | -0.13 (-2.22%) | 12,180,914 |
| 26 Jan 2024 | CNY | 5.74 | 6 | 5.72 | 5.85 | 5.85 | +0.12 (+2.09%) | 15,021,577 |
| 25 Jan 2024 | CNY | 5.55 | 5.75 | 5.53 | 5.73 | 5.73 | +0.16 (+2.87%) | 11,331,200 |
| 24 Jan 2024 | CNY | 5.5 | 5.58 | 5.35 | 5.57 | 5.57 | +0.12 (+2.20%) | 9,737,715 |
| 23 Jan 2024 | CNY | 5.38 | 5.49 | 5.25 | 5.45 | 5.45 | +0.07 (+1.30%) | 10,951,233 |
| 22 Jan 2024 | CNY | 5.75 | 5.76 | 5.32 | 5.38 | 5.38 | -0.36 (-6.27%) | 11,737,588 |
| 19 Jan 2024 | CNY | 5.76 | 5.88 | 5.69 | 5.74 | 5.74 | -0.04 (-0.69%) | 6,664,187 |
| 18 Jan 2024 | CNY | 5.9 | 5.91 | 5.59 | 5.78 | 5.78 | -0.14 (-2.36%) | 12,950,589 |
| 17 Jan 2024 | CNY | 6.06 | 6.06 | 5.92 | 5.92 | 5.92 | -0.14 (-2.31%) | 9,942,190 |
| 16 Jan 2024 | CNY | 6.08 | 6.18 | 5.99 | 6.06 | 6.06 | -0.05 (-0.82%) | 15,243,248 |
| 15 Jan 2024 | CNY | 6.1 | 6.15 | 6 | 6.11 | 6.11 | +0.04 (+0.66%) | 22,382,503 |
| 12 Jan 2024 | CNY | 6.05 | 6.21 | 6 | 6.07 | 6.07 | -0.21 (-3.34%) | 25,689,584 |
| 11 Jan 2024 | CNY | 6.27 | 6.38 | 6.21 | 6.28 | 6.28 | +0.01 (+0.16%) | 7,362,848 |
| 10 Jan 2024 | CNY | 6.24 | 6.33 | 6.17 | 6.27 | 6.27 | +0.03 (+0.48%) | 5,161,500 |
| 9 Jan 2024 | CNY | 6.27 | 6.32 | 6.22 | 6.24 | 6.24 | -0.06 (-0.95%) | 5,394,500 |
| 8 Jan 2024 | CNY | 6.43 | 6.44 | 6.3 | 6.3 | 6.3 | -0.13 (-2.02%) | 4,319,000 |
| 5 Jan 2024 | CNY | 6.5 | 6.54 | 6.4 | 6.43 | 6.43 | -0.09 (-1.38%) | 5,319,800 |
| 4 Jan 2024 | CNY | 6.54 | 6.58 | 6.5 | 6.52 | 6.52 | -0.03 (-0.46%) | 5,156,362 |
| 3 Jan 2024 | CNY | 6.49 | 6.58 | 6.49 | 6.55 | 6.55 | +0.03 (+0.46%) | 5,723,827 |
| 2 Jan 2024 | CNY | 6.46 | 6.57 | 6.46 | 6.52 | 6.52 | +0.07 (+1.09%) | 9,264,913 |
| 29 Dec 2023 | CNY | 6.34 | 6.52 | 6.34 | 6.45 | 6.45 | +0.03 (+0.47%) | 6,748,400 |
| 28 Dec 2023 | CNY | 6.18 | 6.42 | 6.16 | 6.42 | 6.42 | +0.24 (+3.88%) | 9,591,849 |
| 27 Dec 2023 | CNY | 6.15 | 6.2 | 6.08 | 6.18 | 6.18 | +0.04 (+0.65%) | 4,536,372 |
| 26 Dec 2023 | CNY | 6.23 | 6.28 | 6.14 | 6.14 | 6.14 | -0.05 (-0.81%) | 4,413,075 |
| 25 Dec 2023 | CNY | 6.22 | 6.22 | 6.14 | 6.19 | 6.19 | -0.02 (-0.32%) | 3,701,400 |
| 22 Dec 2023 | CNY | 6.17 | 6.24 | 6.13 | 6.21 | 6.21 | +0.02 (+0.32%) | 5,184,824 |
