| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 7.25 | 7.39 | 7.17 | 7.23 | 7.23 | -0.04 (-0.55%) | 24,197,250 |
| 7 Feb 2024 | CNY | 7.12 | 7.27 | 6.96 | 7.27 | 7.27 | +0.15 (+2.11%) | 28,342,935 |
| 6 Feb 2024 | CNY | 6.89 | 7.24 | 6.7 | 7.12 | 7.12 | +0.18 (+2.59%) | 30,115,974 |
| 5 Feb 2024 | CNY | 6.86 | 7.15 | 6.79 | 6.94 | 6.94 | +0.03 (+0.43%) | 26,885,279 |
| 2 Feb 2024 | CNY | 6.86 | 7.08 | 6.78 | 6.91 | 6.91 | +0.03 (+0.44%) | 17,614,800 |
| 1 Feb 2024 | CNY | 6.9 | 7.01 | 6.87 | 6.88 | 6.88 | -0.05 (-0.72%) | 11,020,696 |
| 31 Jan 2024 | CNY | 6.9 | 6.99 | 6.86 | 6.93 | 6.93 | 0.0 (0.0%) | 11,673,096 |
| 30 Jan 2024 | CNY | 6.99 | 7.1 | 6.92 | 6.93 | 6.93 | -0.1 (-1.42%) | 11,227,200 |
| 29 Jan 2024 | CNY | 7.07 | 7.22 | 6.9 | 7.03 | 7.03 | -0.01 (-0.14%) | 14,825,400 |
| 26 Jan 2024 | CNY | 6.91 | 7.08 | 6.91 | 7.04 | 7.04 | +0.09 (+1.29%) | 10,341,107 |
| 25 Jan 2024 | CNY | 6.9 | 6.96 | 6.84 | 6.95 | 6.95 | +0.09 (+1.31%) | 11,468,400 |
| 24 Jan 2024 | CNY | 6.69 | 6.89 | 6.66 | 6.86 | 6.86 | +0.22 (+3.31%) | 15,964,300 |
| 23 Jan 2024 | CNY | 6.53 | 6.67 | 6.43 | 6.64 | 6.64 | +0.11 (+1.68%) | 12,792,000 |
| 22 Jan 2024 | CNY | 6.77 | 6.79 | 6.48 | 6.53 | 6.53 | -0.23 (-3.40%) | 11,500,463 |
| 19 Jan 2024 | CNY | 6.75 | 6.81 | 6.72 | 6.76 | 6.76 | +0.01 (+0.15%) | 7,996,276 |
| 18 Jan 2024 | CNY | 6.77 | 6.82 | 6.59 | 6.75 | 6.75 | -0.06 (-0.88%) | 18,023,800 |
| 17 Jan 2024 | CNY | 6.85 | 6.93 | 6.81 | 6.81 | 6.81 | -0.09 (-1.30%) | 12,030,423 |
| 16 Jan 2024 | CNY | 6.78 | 6.9 | 6.78 | 6.9 | 6.9 | +0.06 (+0.88%) | 13,206,619 |
| 15 Jan 2024 | CNY | 6.8 | 6.9 | 6.74 | 6.84 | 6.84 | +0.04 (+0.59%) | 17,175,570 |
| 12 Jan 2024 | CNY | 6.67 | 6.85 | 6.66 | 6.8 | 6.8 | +0.12 (+1.80%) | 15,987,137 |
| 11 Jan 2024 | CNY | 6.77 | 6.82 | 6.6 | 6.68 | 6.68 | -0.1 (-1.47%) | 21,533,395 |
| 10 Jan 2024 | CNY | 6.72 | 6.86 | 6.66 | 6.78 | 6.78 | +0.02 (+0.30%) | 23,330,185 |
| 9 Jan 2024 | CNY | 6.51 | 6.8 | 6.46 | 6.76 | 6.76 | +0.23 (+3.52%) | 25,539,791 |
| 8 Jan 2024 | CNY | 6.46 | 6.6 | 6.43 | 6.53 | 6.53 | +0.05 (+0.77%) | 18,137,000 |
| 5 Jan 2024 | CNY | 6.46 | 6.56 | 6.44 | 6.48 | 6.48 | +0.01 (+0.15%) | 11,753,349 |
| 4 Jan 2024 | CNY | 6.44 | 6.48 | 6.4 | 6.47 | 6.47 | +0.03 (+0.47%) | 9,570,852 |
| 3 Jan 2024 | CNY | 6.28 | 6.45 | 6.28 | 6.44 | 6.44 | +0.14 (+2.22%) | 13,656,930 |
| 2 Jan 2024 | CNY | 6.17 | 6.37 | 6.16 | 6.3 | 6.3 | +0.12 (+1.94%) | 13,014,630 |
| 29 Dec 2023 | CNY | 6.15 | 6.21 | 6.13 | 6.18 | 6.18 | +0.01 (+0.16%) | 10,060,930 |
| 28 Dec 2023 | CNY | 6.31 | 6.32 | 6.15 | 6.17 | 6.17 | -0.19 (-2.99%) | 16,044,530 |
