| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 6.78 | 6.78 | 6.57 | 6.7 | 6.7 | -0.05 (-0.74%) | 50,295,014 |
| 7 Feb 2024 | CNY | 6.56 | 6.75 | 6.45 | 6.75 | 6.75 | +0.21 (+3.21%) | 36,199,336 |
| 6 Feb 2024 | CNY | 6.35 | 6.59 | 6.22 | 6.54 | 6.54 | +0.21 (+3.32%) | 34,909,376 |
| 5 Feb 2024 | CNY | 6.34 | 6.41 | 6.2 | 6.33 | 6.33 | 0.0 (0.0%) | 42,902,885 |
| 2 Feb 2024 | CNY | 6.37 | 6.42 | 6.16 | 6.33 | 6.33 | -0.04 (-0.63%) | 46,124,197 |
| 1 Feb 2024 | CNY | 6.48 | 6.55 | 6.35 | 6.37 | 6.37 | -0.16 (-2.45%) | 30,415,979 |
| 31 Jan 2024 | CNY | 6.56 | 6.66 | 6.49 | 6.53 | 6.53 | 0.0 (0.0%) | 32,050,020 |
| 30 Jan 2024 | CNY | 6.67 | 6.75 | 6.51 | 6.53 | 6.53 | -0.18 (-2.68%) | 30,770,674 |
| 29 Jan 2024 | CNY | 6.75 | 6.88 | 6.68 | 6.71 | 6.71 | -0.03 (-0.45%) | 31,193,921 |
| 26 Jan 2024 | CNY | 6.6 | 6.8 | 6.54 | 6.74 | 6.74 | +0.12 (+1.81%) | 44,926,092 |
| 25 Jan 2024 | CNY | 6.52 | 6.64 | 6.48 | 6.62 | 6.62 | +0.12 (+1.85%) | 33,269,843 |
| 24 Jan 2024 | CNY | 6.41 | 6.55 | 6.31 | 6.5 | 6.5 | +0.12 (+1.88%) | 31,143,315 |
| 23 Jan 2024 | CNY | 6.28 | 6.45 | 6.21 | 6.38 | 6.38 | +0.08 (+1.27%) | 29,474,446 |
| 22 Jan 2024 | CNY | 6.46 | 6.48 | 6.24 | 6.3 | 6.3 | -0.13 (-2.02%) | 37,018,060 |
| 19 Jan 2024 | CNY | 6.58 | 6.58 | 6.37 | 6.43 | 6.43 | -0.15 (-2.28%) | 41,348,647 |
| 18 Jan 2024 | CNY | 6.58 | 6.62 | 6.43 | 6.58 | 6.58 | 0.0 (0.0%) | 49,648,263 |
| 17 Jan 2024 | CNY | 6.72 | 6.75 | 6.57 | 6.58 | 6.58 | -0.14 (-2.08%) | 36,098,600 |
| 16 Jan 2024 | CNY | 6.61 | 6.72 | 6.58 | 6.72 | 6.72 | +0.05 (+0.75%) | 44,296,891 |
| 15 Jan 2024 | CNY | 6.46 | 6.82 | 6.46 | 6.67 | 6.67 | +0.22 (+3.41%) | 75,790,193 |
| 12 Jan 2024 | CNY | 6.4 | 6.6 | 6.4 | 6.45 | 6.45 | +0.08 (+1.26%) | 41,564,369 |
| 11 Jan 2024 | CNY | 6.24 | 6.4 | 6.22 | 6.37 | 6.37 | +0.11 (+1.76%) | 37,749,004 |
| 10 Jan 2024 | CNY | 6.27 | 6.34 | 6.22 | 6.26 | 6.26 | -0.01 (-0.16%) | 30,409,604 |
| 9 Jan 2024 | CNY | 6.41 | 6.46 | 6.21 | 6.27 | 6.27 | -0.22 (-3.39%) | 57,796,001 |
| 8 Jan 2024 | CNY | 6.52 | 6.57 | 6.4 | 6.49 | 6.49 | +0.03 (+0.46%) | 47,277,708 |
| 5 Jan 2024 | CNY | 6.4 | 6.58 | 6.39 | 6.46 | 6.46 | 0.0 (0.0%) | 65,864,506 |
| 4 Jan 2024 | CNY | 6.37 | 6.54 | 6.33 | 6.46 | 6.46 | +0.14 (+2.22%) | 78,524,828 |
| 3 Jan 2024 | CNY | 6.08 | 6.38 | 6.03 | 6.32 | 6.32 | +0.27 (+4.46%) | 86,732,320 |
| 2 Jan 2024 | CNY | 5.92 | 6.08 | 5.92 | 6.05 | 6.05 | +0.17 (+2.89%) | 57,464,479 |
| 29 Dec 2023 | CNY | 5.85 | 5.89 | 5.82 | 5.88 | 5.88 | -0.02 (-0.34%) | 42,255,101 |
| 28 Dec 2023 | CNY | 5.99 | 5.99 | 5.83 | 5.9 | 5.9 | -0.1 (-1.67%) | 56,607,794 |
