| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 5.5 | 5.53 | 5.07 | 5.07 | 5.07 | -0.56 (-9.95%) | 13,829,200 |
| 2 Feb 2024 | CNY | 5.83 | 6.14 | 5.47 | 5.63 | 5.63 | -0.19 (-3.26%) | 28,564,880 |
| 1 Feb 2024 | CNY | 6.2 | 6.2 | 5.58 | 5.82 | 5.82 | -0.38 (-6.13%) | 39,181,583 |
| 31 Jan 2024 | CNY | 5.98 | 6.61 | 5.96 | 6.2 | 6.2 | +0.19 (+3.16%) | 38,542,840 |
| 30 Jan 2024 | CNY | 6.19 | 6.29 | 5.99 | 6.01 | 6.01 | -0.25 (-3.99%) | 9,093,400 |
| 29 Jan 2024 | CNY | 6.49 | 6.55 | 6.2 | 6.26 | 6.26 | -0.31 (-4.72%) | 13,894,200 |
| 26 Jan 2024 | CNY | 6.34 | 6.67 | 6.31 | 6.57 | 6.57 | +0.23 (+3.63%) | 17,437,900 |
| 25 Jan 2024 | CNY | 5.89 | 6.38 | 5.85 | 6.34 | 6.34 | +0.46 (+7.82%) | 15,548,580 |
| 24 Jan 2024 | CNY | 5.76 | 5.9 | 5.67 | 5.88 | 5.88 | +0.11 (+1.91%) | 8,632,600 |
| 23 Jan 2024 | CNY | 5.71 | 5.8 | 5.61 | 5.77 | 5.77 | -0.01 (-0.17%) | 11,577,100 |
| 22 Jan 2024 | CNY | 6.14 | 6.22 | 5.73 | 5.78 | 5.78 | -0.42 (-6.77%) | 10,682,080 |
| 19 Jan 2024 | CNY | 6.2 | 6.32 | 6.18 | 6.2 | 6.2 | 0.0 (0.0%) | 8,239,900 |
| 18 Jan 2024 | CNY | 6.28 | 6.35 | 6.02 | 6.2 | 6.2 | -0.11 (-1.74%) | 11,707,780 |
| 17 Jan 2024 | CNY | 6.42 | 6.52 | 6.3 | 6.31 | 6.31 | -0.12 (-1.87%) | 7,525,401 |
| 16 Jan 2024 | CNY | 6.51 | 6.52 | 6.33 | 6.43 | 6.43 | -0.08 (-1.23%) | 8,617,680 |
| 15 Jan 2024 | CNY | 6.5 | 6.57 | 6.45 | 6.51 | 6.51 | 0.0 (0.0%) | 6,931,600 |
| 12 Jan 2024 | CNY | 6.68 | 6.75 | 6.47 | 6.51 | 6.51 | -0.21 (-3.13%) | 10,469,500 |
| 11 Jan 2024 | CNY | 6.64 | 6.75 | 6.61 | 6.72 | 6.72 | +0.08 (+1.20%) | 9,594,780 |
| 10 Jan 2024 | CNY | 6.85 | 6.85 | 6.64 | 6.64 | 6.64 | -0.23 (-3.35%) | 9,157,600 |
| 9 Jan 2024 | CNY | 6.95 | 7 | 6.75 | 6.87 | 6.87 | -0.03 (-0.43%) | 11,358,500 |
| 8 Jan 2024 | CNY | 6.78 | 6.99 | 6.77 | 6.9 | 6.9 | +0.07 (+1.02%) | 11,772,800 |
| 5 Jan 2024 | CNY | 7 | 7.02 | 6.75 | 6.83 | 6.83 | -0.17 (-2.43%) | 14,269,600 |
| 4 Jan 2024 | CNY | 7.08 | 7.11 | 6.93 | 7 | 7 | -0.1 (-1.41%) | 13,522,100 |
| 3 Jan 2024 | CNY | 6.98 | 7.17 | 6.82 | 7.1 | 7.1 | +0.11 (+1.57%) | 21,796,200 |
| 2 Jan 2024 | CNY | 6.86 | 7.08 | 6.86 | 6.99 | 6.99 | +0.12 (+1.75%) | 18,186,079 |
| 29 Dec 2023 | CNY | 6.66 | 6.91 | 6.65 | 6.87 | 6.87 | +0.23 (+3.46%) | 18,092,644 |
| 28 Dec 2023 | CNY | 6.62 | 6.71 | 6.55 | 6.64 | 6.64 | -0.03 (-0.45%) | 15,087,519 |
| 27 Dec 2023 | CNY | 6.68 | 6.76 | 6.55 | 6.67 | 6.67 | -0.01 (-0.15%) | 16,229,679 |
| 26 Dec 2023 | CNY | 6.83 | 6.93 | 6.66 | 6.68 | 6.68 | -0.18 (-2.62%) | 21,928,700 |
| 25 Dec 2023 | CNY | 6.74 | 7.22 | 6.72 | 6.86 | 6.86 | +0.15 (+2.24%) | 25,318,702 |
