| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 6.84 | 7.08 | 6.8 | 7.04 | 7.04 | +0.21 (+3.07%) | 7,889,355 |
| 24 Jan 2024 | CNY | 6.76 | 6.87 | 6.55 | 6.83 | 6.83 | +0.08 (+1.19%) | 5,217,660 |
| 23 Jan 2024 | CNY | 6.71 | 6.79 | 6.61 | 6.75 | 6.75 | -0.04 (-0.59%) | 5,377,560 |
| 22 Jan 2024 | CNY | 7.17 | 7.22 | 6.74 | 6.79 | 6.79 | -0.38 (-5.30%) | 6,658,808 |
| 19 Jan 2024 | CNY | 7.27 | 7.33 | 7.14 | 7.17 | 7.17 | -0.1 (-1.38%) | 4,882,615 |
| 18 Jan 2024 | CNY | 7.43 | 7.43 | 7.12 | 7.27 | 7.27 | -0.16 (-2.15%) | 10,227,980 |
| 17 Jan 2024 | CNY | 7.58 | 7.63 | 7.42 | 7.43 | 7.43 | -0.17 (-2.24%) | 3,482,058 |
| 16 Jan 2024 | CNY | 7.67 | 7.71 | 7.53 | 7.6 | 7.6 | -0.07 (-0.91%) | 4,420,360 |
| 15 Jan 2024 | CNY | 7.67 | 7.77 | 7.62 | 7.67 | 7.67 | -0.03 (-0.39%) | 2,925,802 |
| 12 Jan 2024 | CNY | 7.77 | 7.83 | 7.69 | 7.7 | 7.7 | -0.1 (-1.28%) | 3,424,040 |
| 11 Jan 2024 | CNY | 7.67 | 7.81 | 7.66 | 7.8 | 7.8 | +0.11 (+1.43%) | 3,107,420 |
| 10 Jan 2024 | CNY | 7.7 | 7.79 | 7.61 | 7.69 | 7.69 | -0.04 (-0.52%) | 4,095,251 |
| 9 Jan 2024 | CNY | 7.73 | 7.82 | 7.66 | 7.73 | 7.73 | -0.01 (-0.13%) | 3,493,720 |
| 8 Jan 2024 | CNY | 7.88 | 7.91 | 7.72 | 7.74 | 7.74 | -0.13 (-1.65%) | 3,995,020 |
| 5 Jan 2024 | CNY | 7.97 | 8.03 | 7.85 | 7.87 | 7.87 | -0.14 (-1.75%) | 3,951,002 |
| 4 Jan 2024 | CNY | 8.01 | 8.03 | 7.94 | 8.01 | 8.01 | -0.02 (-0.25%) | 2,897,860 |
| 3 Jan 2024 | CNY | 7.99 | 8.12 | 7.94 | 8.03 | 8.03 | +0.01 (+0.12%) | 5,615,020 |
| 2 Jan 2024 | CNY | 8.01 | 8.09 | 7.94 | 8.02 | 8.02 | +0.01 (+0.12%) | 5,765,314 |
| 29 Dec 2023 | CNY | 7.91 | 8.02 | 7.9 | 8.01 | 8.01 | +0.1 (+1.26%) | 5,947,923 |
| 28 Dec 2023 | CNY | 7.86 | 8 | 7.74 | 7.91 | 7.91 | +0.02 (+0.25%) | 7,632,189 |
| 27 Dec 2023 | CNY | 7.73 | 7.9 | 7.72 | 7.89 | 7.89 | +0.16 (+2.07%) | 4,301,715 |
| 26 Dec 2023 | CNY | 7.9 | 7.9 | 7.72 | 7.73 | 7.73 | -0.17 (-2.15%) | 4,519,589 |
| 25 Dec 2023 | CNY | 7.88 | 7.95 | 7.86 | 7.9 | 7.9 | 0.0 (0.0%) | 3,330,689 |
| 22 Dec 2023 | CNY | 8.06 | 8.13 | 7.87 | 7.9 | 7.9 | -0.21 (-2.59%) | 6,202,018 |
| 21 Dec 2023 | CNY | 8.05 | 8.13 | 7.95 | 8.11 | 8.11 | +0.07 (+0.87%) | 4,497,501 |
| 20 Dec 2023 | CNY | 8.19 | 8.23 | 8.03 | 8.04 | 8.04 | -0.14 (-1.71%) | 4,698,240 |
| 19 Dec 2023 | CNY | 8.23 | 8.23 | 8.13 | 8.18 | 8.18 | -0.03 (-0.37%) | 3,907,600 |
| 18 Dec 2023 | CNY | 8.33 | 8.33 | 8.13 | 8.21 | 8.21 | -0.09 (-1.08%) | 4,621,260 |
| 15 Dec 2023 | CNY | 8.43 | 8.45 | 8.28 | 8.3 | 8.3 | -0.11 (-1.31%) | 6,674,480 |
| 14 Dec 2023 | CNY | 8.57 | 8.63 | 8.4 | 8.41 | 8.41 | -0.16 (-1.87%) | 7,581,820 |
