| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 7.03 | 7.46 | 7.01 | 7.46 | 7.46 | +0.45 (+6.42%) | 11,040,131 |
| 24 Jan 2024 | CNY | 6.85 | 7.03 | 6.72 | 7.01 | 7.01 | +0.17 (+2.49%) | 7,384,900 |
| 23 Jan 2024 | CNY | 6.75 | 6.88 | 6.66 | 6.84 | 6.84 | +0.06 (+0.88%) | 7,722,500 |
| 22 Jan 2024 | CNY | 7.25 | 7.29 | 6.74 | 6.78 | 6.78 | -0.51 (-7.00%) | 9,992,395 |
| 19 Jan 2024 | CNY | 7.35 | 7.45 | 7.28 | 7.29 | 7.29 | -0.09 (-1.22%) | 5,374,448 |
| 18 Jan 2024 | CNY | 7.47 | 7.49 | 7.17 | 7.38 | 7.38 | -0.08 (-1.07%) | 8,301,959 |
| 17 Jan 2024 | CNY | 7.67 | 7.71 | 7.46 | 7.46 | 7.46 | -0.21 (-2.74%) | 5,671,800 |
| 16 Jan 2024 | CNY | 7.76 | 7.85 | 7.57 | 7.67 | 7.67 | -0.1 (-1.29%) | 8,159,654 |
| 15 Jan 2024 | CNY | 7.9 | 7.94 | 7.76 | 7.77 | 7.77 | -0.22 (-2.75%) | 8,439,661 |
| 12 Jan 2024 | CNY | 8.15 | 8.2 | 7.89 | 7.99 | 7.99 | -0.2 (-2.44%) | 13,413,800 |
| 11 Jan 2024 | CNY | 7.98 | 8.34 | 7.92 | 8.19 | 8.19 | +0.25 (+3.15%) | 11,597,682 |
| 10 Jan 2024 | CNY | 8.2 | 8.2 | 7.93 | 7.94 | 7.94 | -0.41 (-4.91%) | 13,638,568 |
| 9 Jan 2024 | CNY | 8.53 | 8.53 | 8.22 | 8.35 | 8.35 | -0.06 (-0.71%) | 15,816,095 |
| 8 Jan 2024 | CNY | 8.66 | 9.1 | 8.4 | 8.41 | 8.41 | -0.26 (-3.00%) | 25,281,322 |
| 5 Jan 2024 | CNY | 8.88 | 9.14 | 8.45 | 8.67 | 8.67 | +0.18 (+2.12%) | 29,314,289 |
| 4 Jan 2024 | CNY | 8.47 | 8.56 | 8.44 | 8.49 | 8.49 | -0.01 (-0.12%) | 3,513,100 |
| 3 Jan 2024 | CNY | 8.57 | 8.61 | 8.43 | 8.5 | 8.5 | -0.11 (-1.28%) | 5,364,737 |
| 2 Jan 2024 | CNY | 8.41 | 8.71 | 8.37 | 8.61 | 8.61 | +0.21 (+2.50%) | 9,661,700 |
| 29 Dec 2023 | CNY | 8.22 | 8.43 | 8.2 | 8.4 | 8.4 | +0.17 (+2.07%) | 4,894,700 |
| 28 Dec 2023 | CNY | 8.1 | 8.27 | 8.01 | 8.23 | 8.23 | +0.12 (+1.48%) | 4,413,193 |
| 27 Dec 2023 | CNY | 8.01 | 8.13 | 7.97 | 8.11 | 8.11 | +0.15 (+1.88%) | 3,879,900 |
| 26 Dec 2023 | CNY | 8.2 | 8.24 | 7.92 | 7.96 | 7.96 | -0.26 (-3.16%) | 4,597,500 |
| 25 Dec 2023 | CNY | 8.2 | 8.34 | 8.19 | 8.22 | 8.22 | -0.01 (-0.12%) | 3,874,123 |
| 22 Dec 2023 | CNY | 8.22 | 8.38 | 8.18 | 8.23 | 8.23 | +0.01 (+0.12%) | 4,578,817 |
| 21 Dec 2023 | CNY | 8.13 | 8.25 | 8 | 8.22 | 8.22 | +0.09 (+1.11%) | 4,603,500 |
| 20 Dec 2023 | CNY | 8.28 | 8.3 | 8.13 | 8.13 | 8.13 | -0.14 (-1.69%) | 4,416,715 |
| 19 Dec 2023 | CNY | 8.33 | 8.35 | 8.21 | 8.27 | 8.27 | -0.06 (-0.72%) | 3,955,600 |
| 18 Dec 2023 | CNY | 8.5 | 8.53 | 8.31 | 8.33 | 8.33 | -0.19 (-2.23%) | 4,680,074 |
| 15 Dec 2023 | CNY | 8.61 | 8.65 | 8.51 | 8.52 | 8.52 | -0.1 (-1.16%) | 3,945,704 |
| 14 Dec 2023 | CNY | 8.64 | 8.7 | 8.61 | 8.62 | 8.62 | +0.01 (+0.12%) | 4,602,248 |
