| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 5.56 | 5.71 | 5.45 | 5.67 | 5.67 | +0.11 (+1.98%) | 14,161,440 |
| 23 Jan 2024 | CNY | 5.5 | 5.59 | 5.36 | 5.56 | 5.56 | +0.1 (+1.83%) | 19,681,422 |
| 22 Jan 2024 | CNY | 5.78 | 5.78 | 5.42 | 5.46 | 5.46 | -0.34 (-5.86%) | 19,291,996 |
| 19 Jan 2024 | CNY | 5.74 | 5.84 | 5.69 | 5.8 | 5.8 | +0.03 (+0.52%) | 13,096,350 |
| 18 Jan 2024 | CNY | 5.79 | 5.79 | 5.57 | 5.77 | 5.77 | -0.03 (-0.52%) | 17,708,340 |
| 17 Jan 2024 | CNY | 5.96 | 5.99 | 5.79 | 5.8 | 5.8 | -0.2 (-3.33%) | 12,153,888 |
| 16 Jan 2024 | CNY | 6.1 | 6.11 | 5.9 | 6 | 6 | -0.09 (-1.48%) | 15,022,316 |
| 15 Jan 2024 | CNY | 6.14 | 6.18 | 6.04 | 6.09 | 6.09 | -0.05 (-0.81%) | 15,306,620 |
| 12 Jan 2024 | CNY | 6.21 | 6.33 | 6.14 | 6.14 | 6.14 | 0.0 (0.0%) | 22,632,616 |
| 11 Jan 2024 | CNY | 6.1 | 6.16 | 6.02 | 6.14 | 6.14 | +0.04 (+0.66%) | 14,054,003 |
| 10 Jan 2024 | CNY | 6.07 | 6.15 | 6.02 | 6.1 | 6.1 | -0.01 (-0.16%) | 10,148,870 |
| 9 Jan 2024 | CNY | 6.14 | 6.21 | 6 | 6.11 | 6.11 | -0.02 (-0.33%) | 17,708,392 |
| 8 Jan 2024 | CNY | 6.3 | 6.33 | 6.11 | 6.13 | 6.13 | -0.19 (-3.01%) | 11,808,708 |
| 5 Jan 2024 | CNY | 6.46 | 6.5 | 6.31 | 6.32 | 6.32 | -0.13 (-2.02%) | 11,318,136 |
| 4 Jan 2024 | CNY | 6.52 | 6.54 | 6.42 | 6.45 | 6.45 | -0.08 (-1.23%) | 8,480,749 |
| 3 Jan 2024 | CNY | 6.51 | 6.58 | 6.46 | 6.53 | 6.53 | +0.01 (+0.15%) | 11,077,841 |
| 2 Jan 2024 | CNY | 6.54 | 6.64 | 6.46 | 6.52 | 6.52 | -0.02 (-0.31%) | 16,170,794 |
| 29 Dec 2023 | CNY | 6.48 | 6.55 | 6.45 | 6.54 | 6.54 | +0.05 (+0.77%) | 10,219,843 |
| 28 Dec 2023 | CNY | 6.33 | 6.54 | 6.3 | 6.49 | 6.49 | +0.13 (+2.04%) | 19,845,075 |
| 27 Dec 2023 | CNY | 6.38 | 6.39 | 6.24 | 6.36 | 6.36 | 0.0 (0.0%) | 12,295,271 |
| 26 Dec 2023 | CNY | 6.4 | 6.47 | 6.31 | 6.36 | 6.36 | -0.07 (-1.09%) | 8,883,211 |
| 25 Dec 2023 | CNY | 6.55 | 6.61 | 6.4 | 6.43 | 6.43 | -0.12 (-1.83%) | 9,832,782 |
| 22 Dec 2023 | CNY | 6.64 | 6.65 | 6.5 | 6.55 | 6.55 | -0.06 (-0.91%) | 8,531,606 |
| 21 Dec 2023 | CNY | 6.55 | 6.63 | 6.5 | 6.61 | 6.61 | +0.05 (+0.76%) | 8,794,414 |
| 20 Dec 2023 | CNY | 6.65 | 6.7 | 6.55 | 6.56 | 6.56 | -0.05 (-0.76%) | 8,037,868 |
| 19 Dec 2023 | CNY | 6.62 | 6.69 | 6.5 | 6.61 | 6.61 | -0.02 (-0.30%) | 11,539,868 |
| 18 Dec 2023 | CNY | 6.86 | 6.86 | 6.57 | 6.63 | 6.63 | -0.23 (-3.35%) | 15,919,990 |
| 15 Dec 2023 | CNY | 6.96 | 6.97 | 6.85 | 6.86 | 6.86 | -0.07 (-1.01%) | 4,832,884 |
| 14 Dec 2023 | CNY | 6.93 | 7.03 | 6.9 | 6.93 | 6.93 | +0.02 (+0.29%) | 5,648,435 |
| 13 Dec 2023 | CNY | 7.05 | 7.05 | 6.91 | 6.91 | 6.91 | -0.12 (-1.71%) | 4,944,838 |
