| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 5.6 | 5.65 | 4.98 | 5.13 | 5.13 | -0.48 (-8.56%) | 6,427,712 |
| 1 Feb 2024 | CNY | 5.65 | 5.75 | 5.41 | 5.61 | 5.61 | -0.04 (-0.71%) | 5,479,040 |
| 31 Jan 2024 | CNY | 6.12 | 6.12 | 5.64 | 5.65 | 5.65 | -0.4 (-6.61%) | 4,628,714 |
| 30 Jan 2024 | CNY | 6.36 | 6.39 | 6.01 | 6.05 | 6.05 | -0.4 (-6.20%) | 5,340,111 |
| 29 Jan 2024 | CNY | 6.72 | 6.72 | 6.41 | 6.45 | 6.45 | -0.21 (-3.15%) | 5,605,430 |
| 26 Jan 2024 | CNY | 6.67 | 6.81 | 6.55 | 6.66 | 6.66 | +0.1 (+1.52%) | 4,594,399 |
| 25 Jan 2024 | CNY | 6.3 | 6.58 | 6.23 | 6.56 | 6.56 | +0.34 (+5.47%) | 3,968,584 |
| 24 Jan 2024 | CNY | 6.13 | 6.34 | 5.98 | 6.22 | 6.22 | +0.08 (+1.30%) | 5,110,296 |
| 23 Jan 2024 | CNY | 6.26 | 6.31 | 5.98 | 6.14 | 6.14 | -0.12 (-1.92%) | 4,661,465 |
| 22 Jan 2024 | CNY | 6.71 | 6.77 | 6.23 | 6.26 | 6.26 | -0.48 (-7.12%) | 5,668,979 |
| 19 Jan 2024 | CNY | 6.83 | 6.94 | 6.72 | 6.74 | 6.74 | -0.1 (-1.46%) | 3,268,137 |
| 18 Jan 2024 | CNY | 6.97 | 7.11 | 6.65 | 6.84 | 6.84 | -0.21 (-2.98%) | 7,724,687 |
| 17 Jan 2024 | CNY | 7.39 | 7.45 | 6.82 | 7.05 | 7.05 | -0.38 (-5.11%) | 7,557,063 |
| 16 Jan 2024 | CNY | 7.47 | 7.52 | 7.32 | 7.43 | 7.43 | +0.03 (+0.41%) | 2,620,959 |
| 15 Jan 2024 | CNY | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 2,973,804 |
| 12 Jan 2024 | CNY | 7.35 | 7.5 | 7.34 | 7.4 | 7.4 | +0.04 (+0.54%) | 2,897,021 |
| 11 Jan 2024 | CNY | 7.25 | 7.38 | 7.24 | 7.36 | 7.36 | +0.06 (+0.82%) | 2,267,938 |
| 10 Jan 2024 | CNY | 7.29 | 7.4 | 7.21 | 7.3 | 7.3 | +0.01 (+0.14%) | 2,599,072 |
| 9 Jan 2024 | CNY | 7.39 | 7.45 | 7.23 | 7.29 | 7.29 | -0.03 (-0.41%) | 2,627,455 |
| 8 Jan 2024 | CNY | 7.43 | 7.49 | 7.32 | 7.32 | 7.32 | -0.16 (-2.14%) | 2,536,973 |
| 5 Jan 2024 | CNY | 7.54 | 7.61 | 7.44 | 7.48 | 7.48 | -0.08 (-1.06%) | 2,413,233 |
| 4 Jan 2024 | CNY | 7.59 | 7.59 | 7.47 | 7.56 | 7.56 | -0.01 (-0.13%) | 2,882,523 |
| 3 Jan 2024 | CNY | 7.5 | 7.58 | 7.45 | 7.57 | 7.57 | +0.06 (+0.80%) | 2,620,776 |
| 2 Jan 2024 | CNY | 7.53 | 7.54 | 7.43 | 7.51 | 7.51 | +0.03 (+0.40%) | 3,836,046 |
| 29 Dec 2023 | CNY | 7.32 | 7.51 | 7.21 | 7.48 | 7.48 | +0.18 (+2.47%) | 3,551,892 |
| 28 Dec 2023 | CNY | 7.13 | 7.32 | 6.99 | 7.3 | 7.3 | +0.21 (+2.96%) | 3,007,135 |
| 27 Dec 2023 | CNY | 7.03 | 7.12 | 6.97 | 7.09 | 7.09 | +0.04 (+0.57%) | 1,881,335 |
| 26 Dec 2023 | CNY | 7.09 | 7.16 | 7.01 | 7.05 | 7.05 | -0.07 (-0.98%) | 1,572,209 |
| 25 Dec 2023 | CNY | 7.05 | 7.21 | 6.99 | 7.12 | 7.12 | +0.01 (+0.14%) | 2,556,302 |
| 22 Dec 2023 | CNY | 7.18 | 7.2 | 7.05 | 7.11 | 7.11 | -0.08 (-1.11%) | 1,608,706 |
