| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 6.3 | 6.36 | 6.28 | 6.35 | 6.35 | +0.05 (+0.79%) | 38,503,716 |
| 24 Jan 2024 | CNY | 6.2 | 6.31 | 6.19 | 6.3 | 6.3 | +0.1 (+1.61%) | 38,556,445 |
| 23 Jan 2024 | CNY | 6.16 | 6.23 | 6.11 | 6.2 | 6.2 | +0.05 (+0.81%) | 33,075,353 |
| 22 Jan 2024 | CNY | 6.21 | 6.26 | 6.13 | 6.15 | 6.15 | -0.08 (-1.28%) | 51,038,188 |
| 19 Jan 2024 | CNY | 6.23 | 6.28 | 6.18 | 6.23 | 6.23 | -0.02 (-0.32%) | 39,103,923 |
| 18 Jan 2024 | CNY | 6.24 | 6.28 | 6.08 | 6.25 | 6.25 | -0.01 (-0.16%) | 58,932,533 |
| 17 Jan 2024 | CNY | 6.26 | 6.34 | 6.24 | 6.26 | 6.26 | 0.0 (0.0%) | 54,685,651 |
| 16 Jan 2024 | CNY | 6.18 | 6.27 | 6.18 | 6.26 | 6.26 | +0.08 (+1.29%) | 45,958,773 |
| 15 Jan 2024 | CNY | 6.14 | 6.19 | 6.13 | 6.18 | 6.18 | +0.04 (+0.65%) | 23,641,882 |
| 12 Jan 2024 | CNY | 6.1 | 6.17 | 6.1 | 6.14 | 6.14 | +0.03 (+0.49%) | 19,774,942 |
| 11 Jan 2024 | CNY | 6.1 | 6.15 | 6.07 | 6.11 | 6.11 | 0.0 (0.0%) | 24,565,400 |
| 10 Jan 2024 | CNY | 6.13 | 6.16 | 6.11 | 6.11 | 6.11 | -0.02 (-0.33%) | 26,582,721 |
| 9 Jan 2024 | CNY | 6.06 | 6.15 | 6.02 | 6.13 | 6.13 | +0.06 (+0.99%) | 34,284,687 |
| 8 Jan 2024 | CNY | 6.09 | 6.15 | 6.06 | 6.07 | 6.07 | -0.03 (-0.49%) | 28,445,475 |
| 5 Jan 2024 | CNY | 6.07 | 6.16 | 6.05 | 6.1 | 6.1 | +0.04 (+0.66%) | 45,328,845 |
| 4 Jan 2024 | CNY | 6.05 | 6.07 | 6.02 | 6.06 | 6.06 | +0.03 (+0.50%) | 22,063,731 |
| 3 Jan 2024 | CNY | 6.01 | 6.05 | 6 | 6.03 | 6.03 | +0.03 (+0.50%) | 20,917,055 |
| 2 Jan 2024 | CNY | 5.98 | 6.02 | 5.97 | 6 | 6 | +0.03 (+0.50%) | 20,654,196 |
| 29 Dec 2023 | CNY | 6.01 | 6.03 | 5.96 | 5.97 | 5.97 | -0.05 (-0.83%) | 23,778,361 |
| 28 Dec 2023 | CNY | 6.01 | 6.03 | 5.98 | 6.02 | 6.02 | +0.02 (+0.33%) | 25,464,937 |
| 27 Dec 2023 | CNY | 5.98 | 6.01 | 5.94 | 6 | 6 | +0.01 (+0.17%) | 20,884,585 |
| 26 Dec 2023 | CNY | 5.94 | 5.99 | 5.93 | 5.99 | 5.99 | +0.06 (+1.01%) | 27,392,849 |
| 25 Dec 2023 | CNY | 5.9 | 5.94 | 5.89 | 5.93 | 5.93 | +0.03 (+0.51%) | 15,466,758 |
| 22 Dec 2023 | CNY | 5.88 | 5.92 | 5.86 | 5.9 | 5.9 | +0.01 (+0.17%) | 19,698,162 |
| 21 Dec 2023 | CNY | 5.9 | 5.92 | 5.85 | 5.89 | 5.89 | -0.02 (-0.34%) | 25,415,207 |
| 20 Dec 2023 | CNY | 5.88 | 5.94 | 5.88 | 5.91 | 5.91 | +0.03 (+0.51%) | 28,303,580 |
| 19 Dec 2023 | CNY | 5.88 | 5.89 | 5.84 | 5.88 | 5.88 | 0.0 (0.0%) | 17,330,332 |
| 18 Dec 2023 | CNY | 5.85 | 5.91 | 5.82 | 5.88 | 5.88 | +0.03 (+0.51%) | 23,276,772 |
| 15 Dec 2023 | CNY | 5.9 | 5.92 | 5.85 | 5.85 | 5.85 | -0.05 (-0.85%) | 18,714,416 |
| 14 Dec 2023 | CNY | 5.91 | 5.93 | 5.89 | 5.9 | 5.9 | -0.01 (-0.17%) | 12,374,649 |
