| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 7.2 | 7.46 | 6.99 | 7.38 | 7.38 | +0.22 (+3.07%) | 118,349,768 |
| 23 Jan 2024 | CNY | 6.97 | 7.2 | 6.93 | 7.16 | 7.16 | +0.17 (+2.43%) | 62,546,431 |
| 22 Jan 2024 | CNY | 7.24 | 7.29 | 6.9 | 6.99 | 6.99 | -0.28 (-3.85%) | 66,242,022 |
| 19 Jan 2024 | CNY | 7.33 | 7.35 | 7.23 | 7.27 | 7.27 | -0.09 (-1.22%) | 41,410,631 |
| 18 Jan 2024 | CNY | 7.29 | 7.39 | 7.13 | 7.36 | 7.36 | +0.02 (+0.27%) | 73,918,244 |
| 17 Jan 2024 | CNY | 7.42 | 7.48 | 7.34 | 7.34 | 7.34 | -0.12 (-1.61%) | 41,260,039 |
| 16 Jan 2024 | CNY | 7.39 | 7.48 | 7.34 | 7.46 | 7.46 | +0.05 (+0.67%) | 48,282,272 |
| 15 Jan 2024 | CNY | 7.39 | 7.47 | 7.36 | 7.41 | 7.41 | 0.0 (0.0%) | 34,770,575 |
| 12 Jan 2024 | CNY | 7.51 | 7.55 | 7.41 | 7.41 | 7.41 | -0.15 (-1.98%) | 48,494,788 |
| 11 Jan 2024 | CNY | 7.46 | 7.63 | 7.41 | 7.56 | 7.56 | +0.11 (+1.48%) | 62,037,482 |
| 10 Jan 2024 | CNY | 7.56 | 7.57 | 7.45 | 7.45 | 7.45 | -0.1 (-1.32%) | 41,061,915 |
| 9 Jan 2024 | CNY | 7.57 | 7.64 | 7.47 | 7.55 | 7.55 | 0.0 (0.0%) | 50,599,615 |
| 8 Jan 2024 | CNY | 7.6 | 7.64 | 7.44 | 7.55 | 7.55 | -0.14 (-1.82%) | 60,601,992 |
| 5 Jan 2024 | CNY | 7.75 | 7.82 | 7.65 | 7.69 | 7.69 | -0.06 (-0.77%) | 53,273,994 |
| 4 Jan 2024 | CNY | 7.8 | 7.82 | 7.71 | 7.75 | 7.75 | -0.1 (-1.27%) | 46,074,458 |
| 3 Jan 2024 | CNY | 7.86 | 7.9 | 7.77 | 7.85 | 7.85 | -0.02 (-0.25%) | 54,050,868 |
| 2 Jan 2024 | CNY | 8.02 | 8.04 | 7.86 | 7.87 | 7.87 | -0.19 (-2.36%) | 61,826,730 |
| 29 Dec 2023 | CNY | 7.91 | 8.08 | 7.88 | 8.06 | 8.06 | +0.13 (+1.64%) | 92,217,582 |
| 28 Dec 2023 | CNY | 7.72 | 8.02 | 7.7 | 7.93 | 7.93 | +0.16 (+2.06%) | 98,593,759 |
| 27 Dec 2023 | CNY | 7.67 | 7.88 | 7.64 | 7.77 | 7.77 | +0.1 (+1.30%) | 85,842,167 |
| 26 Dec 2023 | CNY | 7.82 | 7.84 | 7.62 | 7.67 | 7.67 | -0.15 (-1.92%) | 80,409,287 |
| 25 Dec 2023 | CNY | 7.85 | 7.91 | 7.7 | 7.82 | 7.82 | -0.15 (-1.88%) | 79,650,670 |
| 22 Dec 2023 | CNY | 7.94 | 8.07 | 7.89 | 7.97 | 7.97 | 0.0 (0.0%) | 96,953,628 |
| 21 Dec 2023 | CNY | 7.9 | 8.08 | 7.82 | 7.97 | 7.97 | -0.22 (-2.69%) | 150,627,596 |
| 20 Dec 2023 | CNY | 8.9 | 8.9 | 8.19 | 8.19 | 8.19 | -0.91 (-10%) | 221,588,696 |
| 19 Dec 2023 | CNY | 9 | 9.28 | 8.85 | 9.1 | 9.1 | -0.18 (-1.94%) | 199,572,071 |
| 18 Dec 2023 | CNY | 8.93 | 9.34 | 8.86 | 9.28 | 9.28 | +0.41 (+4.62%) | 209,452,549 |
| 15 Dec 2023 | CNY | 8.89 | 8.95 | 8.74 | 8.87 | 8.87 | +0.04 (+0.45%) | 87,953,182 |
| 14 Dec 2023 | CNY | 8.86 | 9.01 | 8.81 | 8.83 | 8.83 | +0.06 (+0.68%) | 125,547,650 |
| 13 Dec 2023 | CNY | 8.85 | 8.88 | 8.76 | 8.77 | 8.77 | -0.12 (-1.35%) | 84,112,976 |
