| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2024 | CNY | 9.1 | 9.18 | 8.98 | 9.11 | 9.11 | +0.04 (+0.44%) | 14,101,313 |
| 26 Jan 2024 | CNY | 8.82 | 9.07 | 8.82 | 9.07 | 9.07 | +0.24 (+2.72%) | 13,126,597 |
| 25 Jan 2024 | CNY | 9.02 | 9.07 | 8.76 | 8.83 | 8.83 | -0.07 (-0.79%) | 15,072,874 |
| 24 Jan 2024 | CNY | 8.8 | 8.9 | 8.73 | 8.9 | 8.9 | +0.11 (+1.25%) | 6,915,562 |
| 23 Jan 2024 | CNY | 8.73 | 8.79 | 8.56 | 8.79 | 8.79 | 0.0 (0.0%) | 10,098,986 |
| 22 Jan 2024 | CNY | 8.92 | 8.93 | 8.61 | 8.79 | 8.79 | -0.13 (-1.46%) | 8,702,502 |
| 19 Jan 2024 | CNY | 8.91 | 8.98 | 8.86 | 8.92 | 8.92 | +0.01 (+0.11%) | 4,708,631 |
| 18 Jan 2024 | CNY | 8.92 | 8.95 | 8.7 | 8.91 | 8.91 | -0.07 (-0.78%) | 8,225,100 |
| 17 Jan 2024 | CNY | 9.01 | 9.11 | 8.95 | 8.98 | 8.98 | -0.05 (-0.55%) | 7,154,632 |
| 16 Jan 2024 | CNY | 8.98 | 9.05 | 8.89 | 9.03 | 9.03 | +0.06 (+0.67%) | 5,275,900 |
| 15 Jan 2024 | CNY | 8.9 | 9.02 | 8.88 | 8.97 | 8.97 | +0.07 (+0.79%) | 6,374,614 |
| 12 Jan 2024 | CNY | 8.78 | 8.97 | 8.73 | 8.9 | 8.9 | +0.12 (+1.37%) | 8,574,125 |
| 11 Jan 2024 | CNY | 8.88 | 8.94 | 8.67 | 8.78 | 8.78 | -0.13 (-1.46%) | 11,842,973 |
| 10 Jan 2024 | CNY | 8.93 | 8.99 | 8.88 | 8.91 | 8.91 | -0.04 (-0.45%) | 7,374,367 |
| 9 Jan 2024 | CNY | 8.84 | 8.98 | 8.76 | 8.95 | 8.95 | +0.07 (+0.79%) | 6,761,227 |
| 8 Jan 2024 | CNY | 8.81 | 8.98 | 8.75 | 8.88 | 8.88 | +0.06 (+0.68%) | 11,606,761 |
| 5 Jan 2024 | CNY | 8.85 | 8.92 | 8.77 | 8.82 | 8.82 | -0.02 (-0.23%) | 10,215,931 |
| 4 Jan 2024 | CNY | 8.74 | 8.86 | 8.7 | 8.84 | 8.84 | +0.08 (+0.91%) | 8,229,142 |
| 3 Jan 2024 | CNY | 8.55 | 8.79 | 8.55 | 8.76 | 8.76 | +0.17 (+1.98%) | 12,927,116 |
| 2 Jan 2024 | CNY | 8.46 | 8.66 | 8.46 | 8.59 | 8.59 | +0.13 (+1.54%) | 10,068,568 |
| 29 Dec 2023 | CNY | 8.39 | 8.47 | 8.39 | 8.46 | 8.46 | +0.05 (+0.59%) | 6,751,628 |
| 28 Dec 2023 | CNY | 8.6 | 8.62 | 8.38 | 8.41 | 8.41 | -0.19 (-2.21%) | 13,108,611 |
| 27 Dec 2023 | CNY | 8.53 | 8.62 | 8.46 | 8.6 | 8.6 | +0.1 (+1.18%) | 7,241,062 |
| 26 Dec 2023 | CNY | 8.5 | 8.63 | 8.44 | 8.5 | 8.5 | 0.0 (0.0%) | 9,085,844 |
| 25 Dec 2023 | CNY | 8.44 | 8.51 | 8.3 | 8.5 | 8.5 | +0.02 (+0.24%) | 8,010,194 |
| 22 Dec 2023 | CNY | 8.45 | 8.57 | 8.39 | 8.48 | 8.48 | +0.02 (+0.24%) | 9,739,145 |
| 21 Dec 2023 | CNY | 8.55 | 8.55 | 8.38 | 8.46 | 8.46 | -0.09 (-1.05%) | 11,216,082 |
| 20 Dec 2023 | CNY | 8.59 | 8.66 | 8.53 | 8.55 | 8.55 | -0.02 (-0.23%) | 7,779,350 |
| 19 Dec 2023 | CNY | 8.59 | 8.63 | 8.51 | 8.57 | 8.57 | -0.04 (-0.46%) | 8,349,604 |
| 18 Dec 2023 | CNY | 8.64 | 8.72 | 8.53 | 8.61 | 8.61 | -0.01 (-0.12%) | 10,081,158 |
