| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 5.52 | 5.59 | 5.48 | 5.52 | 5.52 | +0.02 (+0.36%) | 10,251,717 |
| 25 Jan 2024 | CNY | 5.37 | 5.51 | 5.32 | 5.5 | 5.5 | +0.14 (+2.61%) | 12,122,000 |
| 24 Jan 2024 | CNY | 5.29 | 5.4 | 5.12 | 5.36 | 5.36 | +0.08 (+1.52%) | 13,350,098 |
| 23 Jan 2024 | CNY | 5.27 | 5.32 | 5.18 | 5.28 | 5.28 | +0.02 (+0.38%) | 13,310,800 |
| 22 Jan 2024 | CNY | 5.56 | 5.58 | 5.2 | 5.26 | 5.26 | -0.31 (-5.57%) | 15,021,201 |
| 19 Jan 2024 | CNY | 5.76 | 5.77 | 5.56 | 5.57 | 5.57 | -0.2 (-3.47%) | 14,320,541 |
| 18 Jan 2024 | CNY | 5.87 | 5.87 | 5.62 | 5.77 | 5.77 | -0.12 (-2.04%) | 18,265,884 |
| 17 Jan 2024 | CNY | 5.98 | 6.04 | 5.89 | 5.89 | 5.89 | -0.07 (-1.17%) | 13,768,234 |
| 16 Jan 2024 | CNY | 5.98 | 6.02 | 5.85 | 5.96 | 5.96 | -0.03 (-0.50%) | 15,440,752 |
| 15 Jan 2024 | CNY | 5.97 | 6.04 | 5.93 | 5.99 | 5.99 | +0.03 (+0.50%) | 9,825,952 |
| 12 Jan 2024 | CNY | 6.01 | 6.05 | 5.95 | 5.96 | 5.96 | -0.06 (-1.00%) | 9,647,464 |
| 11 Jan 2024 | CNY | 5.98 | 6.04 | 5.94 | 6.02 | 6.02 | +0.03 (+0.50%) | 12,026,752 |
| 10 Jan 2024 | CNY | 5.97 | 6.05 | 5.91 | 5.99 | 5.99 | -0.02 (-0.33%) | 14,826,000 |
| 9 Jan 2024 | CNY | 5.87 | 6.01 | 5.84 | 6.01 | 6.01 | +0.18 (+3.09%) | 17,489,750 |
| 8 Jan 2024 | CNY | 5.97 | 5.98 | 5.83 | 5.83 | 5.83 | -0.13 (-2.18%) | 15,925,600 |
| 5 Jan 2024 | CNY | 6.04 | 6.07 | 5.93 | 5.96 | 5.96 | -0.09 (-1.49%) | 8,153,600 |
| 4 Jan 2024 | CNY | 6.01 | 6.06 | 5.99 | 6.05 | 6.05 | +0.04 (+0.67%) | 8,099,026 |
| 3 Jan 2024 | CNY | 5.98 | 6.05 | 5.97 | 6.01 | 6.01 | 0.0 (0.0%) | 8,598,540 |
| 2 Jan 2024 | CNY | 5.91 | 6.03 | 5.91 | 6.01 | 6.01 | +0.1 (+1.69%) | 11,791,139 |
| 29 Dec 2023 | CNY | 5.84 | 5.93 | 5.82 | 5.91 | 5.91 | +0.06 (+1.03%) | 7,471,100 |
| 28 Dec 2023 | CNY | 5.75 | 5.88 | 5.71 | 5.85 | 5.85 | +0.09 (+1.56%) | 6,640,200 |
| 27 Dec 2023 | CNY | 5.72 | 5.78 | 5.67 | 5.76 | 5.76 | +0.05 (+0.88%) | 5,455,900 |
| 26 Dec 2023 | CNY | 5.78 | 5.82 | 5.7 | 5.71 | 5.71 | -0.1 (-1.72%) | 6,259,240 |
| 25 Dec 2023 | CNY | 5.88 | 5.89 | 5.77 | 5.81 | 5.81 | -0.08 (-1.36%) | 7,188,300 |
| 22 Dec 2023 | CNY | 5.95 | 5.96 | 5.85 | 5.89 | 5.89 | -0.05 (-0.84%) | 10,749,485 |
| 21 Dec 2023 | CNY | 5.86 | 5.95 | 5.72 | 5.94 | 5.94 | +0.05 (+0.85%) | 12,940,086 |
| 20 Dec 2023 | CNY | 5.85 | 5.97 | 5.84 | 5.89 | 5.89 | +0.04 (+0.68%) | 10,582,500 |
| 19 Dec 2023 | CNY | 5.83 | 5.88 | 5.79 | 5.85 | 5.85 | +0.01 (+0.17%) | 7,081,200 |
| 18 Dec 2023 | CNY | 5.88 | 5.93 | 5.82 | 5.84 | 5.84 | -0.08 (-1.35%) | 6,776,386 |
| 15 Dec 2023 | CNY | 5.96 | 5.97 | 5.89 | 5.92 | 5.92 | -0.03 (-0.50%) | 7,485,900 |
