| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2024 | CNY | 5.2 | 5.38 | 5.05 | 5.05 | 5.05 | -0.3 (-5.61%) | 15,902,323 |
| 31 Jan 2024 | CNY | 5.62 | 5.65 | 5.1 | 5.35 | 5.35 | -0.32 (-5.64%) | 34,820,649 |
| 30 Jan 2024 | CNY | 5.82 | 5.82 | 5.52 | 5.67 | 5.67 | -0.2 (-3.41%) | 16,708,700 |
| 29 Jan 2024 | CNY | 5.86 | 5.95 | 5.68 | 5.87 | 5.87 | -0.04 (-0.68%) | 13,529,400 |
| 26 Jan 2024 | CNY | 5.86 | 5.98 | 5.86 | 5.91 | 5.91 | 0.0 (0.0%) | 11,637,541 |
| 25 Jan 2024 | CNY | 5.84 | 5.91 | 5.74 | 5.91 | 5.91 | +0.06 (+1.03%) | 18,954,766 |
| 24 Jan 2024 | CNY | 5.95 | 6.05 | 5.68 | 5.85 | 5.85 | -0.08 (-1.35%) | 21,137,749 |
| 23 Jan 2024 | CNY | 5.84 | 5.93 | 5.59 | 5.93 | 5.93 | +0.11 (+1.89%) | 16,206,454 |
| 22 Jan 2024 | CNY | 6.04 | 6.15 | 5.6 | 5.82 | 5.82 | -0.23 (-3.80%) | 27,801,150 |
| 19 Jan 2024 | CNY | 6.06 | 6.13 | 5.97 | 6.05 | 6.05 | +0.05 (+0.83%) | 23,657,396 |
| 18 Jan 2024 | CNY | 5.85 | 6.02 | 5.8 | 6 | 6 | +0.1 (+1.69%) | 22,227,974 |
| 17 Jan 2024 | CNY | 5.95 | 6.02 | 5.9 | 5.9 | 5.9 | -0.05 (-0.84%) | 12,268,219 |
| 16 Jan 2024 | CNY | 5.9 | 6.01 | 5.81 | 5.95 | 5.95 | +0.05 (+0.85%) | 18,898,140 |
| 15 Jan 2024 | CNY | 5.74 | 6.01 | 5.71 | 5.9 | 5.9 | +0.12 (+2.08%) | 19,050,667 |
| 12 Jan 2024 | CNY | 5.69 | 5.82 | 5.66 | 5.78 | 5.78 | +0.09 (+1.58%) | 11,029,622 |
| 11 Jan 2024 | CNY | 5.55 | 5.7 | 5.5 | 5.69 | 5.69 | +0.17 (+3.08%) | 9,414,783 |
| 10 Jan 2024 | CNY | 5.57 | 5.62 | 5.48 | 5.52 | 5.52 | -0.06 (-1.08%) | 5,220,515 |
| 9 Jan 2024 | CNY | 5.56 | 5.67 | 5.5 | 5.58 | 5.58 | +0.04 (+0.72%) | 7,966,031 |
| 8 Jan 2024 | CNY | 5.66 | 5.73 | 5.53 | 5.54 | 5.54 | -0.12 (-2.12%) | 9,638,665 |
| 5 Jan 2024 | CNY | 5.78 | 5.79 | 5.58 | 5.66 | 5.66 | -0.16 (-2.75%) | 18,834,755 |
| 4 Jan 2024 | CNY | 5.78 | 5.89 | 5.76 | 5.82 | 5.82 | +0.06 (+1.04%) | 10,483,071 |
| 3 Jan 2024 | CNY | 5.8 | 5.86 | 5.7 | 5.76 | 5.76 | -0.07 (-1.20%) | 8,600,967 |
| 2 Jan 2024 | CNY | 5.97 | 6.06 | 5.82 | 5.83 | 5.83 | -0.17 (-2.83%) | 18,721,407 |
| 29 Dec 2023 | CNY | 5.87 | 6.03 | 5.85 | 6 | 6 | +0.15 (+2.56%) | 18,100,941 |
| 28 Dec 2023 | CNY | 5.74 | 5.91 | 5.63 | 5.85 | 5.85 | +0.15 (+2.63%) | 13,082,371 |
| 27 Dec 2023 | CNY | 5.72 | 5.8 | 5.68 | 5.7 | 5.7 | -0.03 (-0.52%) | 10,345,772 |
| 26 Dec 2023 | CNY | 5.74 | 5.82 | 5.69 | 5.73 | 5.73 | +0.02 (+0.35%) | 9,348,162 |
| 25 Dec 2023 | CNY | 5.84 | 5.86 | 5.62 | 5.71 | 5.71 | -0.11 (-1.89%) | 8,260,691 |
| 22 Dec 2023 | CNY | 5.88 | 5.91 | 5.71 | 5.82 | 5.82 | -0.04 (-0.68%) | 11,457,828 |
| 21 Dec 2023 | CNY | 5.81 | 5.93 | 5.72 | 5.86 | 5.86 | +0.01 (+0.17%) | 12,411,647 |
