| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 5.78 | 5.97 | 5.77 | 5.95 | 5.95 | +0.2 (+3.48%) | 76,681,864 |
| 24 Jan 2024 | CNY | 5.65 | 5.76 | 5.62 | 5.75 | 5.75 | +0.13 (+2.31%) | 50,179,096 |
| 23 Jan 2024 | CNY | 5.58 | 5.64 | 5.52 | 5.62 | 5.62 | +0.05 (+0.90%) | 46,199,762 |
| 22 Jan 2024 | CNY | 5.61 | 5.67 | 5.51 | 5.57 | 5.57 | -0.04 (-0.71%) | 59,509,201 |
| 19 Jan 2024 | CNY | 5.61 | 5.64 | 5.54 | 5.61 | 5.61 | -0.01 (-0.18%) | 30,776,385 |
| 18 Jan 2024 | CNY | 5.63 | 5.67 | 5.49 | 5.62 | 5.62 | -0.03 (-0.53%) | 54,338,466 |
| 17 Jan 2024 | CNY | 5.72 | 5.77 | 5.65 | 5.65 | 5.65 | -0.09 (-1.57%) | 40,716,400 |
| 16 Jan 2024 | CNY | 5.64 | 5.78 | 5.63 | 5.74 | 5.74 | +0.09 (+1.59%) | 52,898,949 |
| 15 Jan 2024 | CNY | 5.59 | 5.67 | 5.55 | 5.65 | 5.65 | +0.06 (+1.07%) | 31,549,623 |
| 12 Jan 2024 | CNY | 5.51 | 5.65 | 5.5 | 5.59 | 5.59 | +0.07 (+1.27%) | 32,505,520 |
| 11 Jan 2024 | CNY | 5.58 | 5.6 | 5.51 | 5.52 | 5.52 | -0.07 (-1.25%) | 38,428,471 |
| 10 Jan 2024 | CNY | 5.58 | 5.64 | 5.55 | 5.59 | 5.59 | 0.0 (0.0%) | 35,607,265 |
| 9 Jan 2024 | CNY | 5.54 | 5.61 | 5.48 | 5.59 | 5.59 | +0.03 (+0.54%) | 49,418,121 |
| 8 Jan 2024 | CNY | 5.6 | 5.69 | 5.5 | 5.56 | 5.56 | -0.11 (-1.94%) | 71,390,202 |
| 5 Jan 2024 | CNY | 5.43 | 5.83 | 5.42 | 5.67 | 5.67 | +0.24 (+4.42%) | 110,012,212 |
| 4 Jan 2024 | CNY | 5.39 | 5.44 | 5.36 | 5.43 | 5.43 | +0.06 (+1.12%) | 34,764,343 |
| 3 Jan 2024 | CNY | 5.29 | 5.38 | 5.28 | 5.37 | 5.37 | +0.08 (+1.51%) | 32,952,992 |
| 2 Jan 2024 | CNY | 5.3 | 5.33 | 5.27 | 5.29 | 5.29 | 0.0 (0.0%) | 28,275,040 |
| 29 Dec 2023 | CNY | 5.31 | 5.34 | 5.28 | 5.29 | 5.29 | -0.03 (-0.56%) | 23,431,246 |
| 28 Dec 2023 | CNY | 5.27 | 5.33 | 5.24 | 5.32 | 5.32 | +0.07 (+1.33%) | 39,203,873 |
| 27 Dec 2023 | CNY | 5.24 | 5.26 | 5.2 | 5.25 | 5.25 | +0.01 (+0.19%) | 19,304,982 |
| 26 Dec 2023 | CNY | 5.27 | 5.3 | 5.23 | 5.24 | 5.24 | -0.04 (-0.76%) | 19,347,317 |
| 25 Dec 2023 | CNY | 5.27 | 5.29 | 5.24 | 5.28 | 5.28 | +0.02 (+0.38%) | 16,869,576 |
| 22 Dec 2023 | CNY | 5.23 | 5.29 | 5.23 | 5.26 | 5.26 | +0.02 (+0.38%) | 22,392,381 |
| 21 Dec 2023 | CNY | 5.24 | 5.26 | 5.19 | 5.24 | 5.24 | -0.01 (-0.19%) | 24,555,439 |
| 20 Dec 2023 | CNY | 5.26 | 5.31 | 5.24 | 5.25 | 5.25 | 0.0 (0.0%) | 16,653,712 |
| 19 Dec 2023 | CNY | 5.27 | 5.29 | 5.23 | 5.25 | 5.25 | -0.02 (-0.38%) | 17,189,200 |
| 18 Dec 2023 | CNY | 5.26 | 5.31 | 5.22 | 5.27 | 5.27 | +0.02 (+0.38%) | 25,833,548 |
| 15 Dec 2023 | CNY | 5.3 | 5.35 | 5.25 | 5.25 | 5.25 | -0.05 (-0.94%) | 18,271,540 |
| 14 Dec 2023 | CNY | 5.35 | 5.35 | 5.28 | 5.3 | 5.3 | -0.03 (-0.56%) | 16,182,520 |
