| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 7.3 | 7.75 | 6.75 | 7.04 | 7.04 | -0.21 (-2.90%) | 16,599,100 |
| 1 Feb 2024 | CNY | 7.89 | 7.9 | 7.23 | 7.25 | 7.25 | -0.68 (-8.58%) | 16,821,900 |
| 31 Jan 2024 | CNY | 8.62 | 9.05 | 7.89 | 7.93 | 7.93 | -0.78 (-8.96%) | 19,040,400 |
| 30 Jan 2024 | CNY | 9.13 | 9.28 | 8.71 | 8.71 | 8.71 | -0.47 (-5.12%) | 14,987,300 |
| 29 Jan 2024 | CNY | 9.66 | 9.88 | 9.13 | 9.18 | 9.18 | -0.43 (-4.47%) | 22,934,966 |
| 26 Jan 2024 | CNY | 9.64 | 10.4 | 9.61 | 9.61 | 9.61 | +0.09 (+0.95%) | 29,568,633 |
| 25 Jan 2024 | CNY | 8.91 | 9.78 | 8.63 | 9.52 | 9.52 | +0.45 (+4.96%) | 39,835,864 |
| 24 Jan 2024 | CNY | 8.57 | 9.34 | 8.56 | 9.07 | 9.07 | +0.06 (+0.67%) | 41,091,040 |
| 23 Jan 2024 | CNY | 9.57 | 9.78 | 9.01 | 9.01 | 9.01 | -1 (-9.99%) | 41,531,647 |
| 22 Jan 2024 | CNY | 10.8 | 11.6 | 9.91 | 10.01 | 10.01 | -0.86 (-7.91%) | 65,514,430 |
| 19 Jan 2024 | CNY | 10.23 | 10.87 | 10.2 | 10.87 | 10.87 | +0.99 (+10.02%) | 30,069,078 |
| 18 Jan 2024 | CNY | 8.86 | 9.88 | 8.52 | 9.88 | 9.88 | +0.9 (+10.02%) | 18,642,354 |
| 17 Jan 2024 | CNY | 9.21 | 9.25 | 8.96 | 8.98 | 8.98 | -0.23 (-2.50%) | 4,298,400 |
| 16 Jan 2024 | CNY | 9.26 | 9.3 | 8.98 | 9.21 | 9.21 | -0.09 (-0.97%) | 6,097,218 |
| 15 Jan 2024 | CNY | 9.28 | 9.46 | 9.24 | 9.3 | 9.3 | -0.13 (-1.38%) | 7,990,201 |
| 12 Jan 2024 | CNY | 9.38 | 9.77 | 9.36 | 9.43 | 9.43 | -0.02 (-0.21%) | 10,422,700 |
| 11 Jan 2024 | CNY | 9.25 | 9.79 | 9.2 | 9.45 | 9.45 | +0.19 (+2.05%) | 12,169,018 |
| 10 Jan 2024 | CNY | 9.15 | 9.42 | 9.01 | 9.26 | 9.26 | +0.01 (+0.11%) | 11,238,827 |
| 9 Jan 2024 | CNY | 9.16 | 9.45 | 9.14 | 9.25 | 9.25 | +0.03 (+0.33%) | 15,517,500 |
| 8 Jan 2024 | CNY | 8.8 | 9.44 | 8.8 | 9.22 | 9.22 | +0.01 (+0.11%) | 22,284,222 |
| 5 Jan 2024 | CNY | 10.16 | 10.16 | 9.17 | 9.21 | 9.21 | -0.95 (-9.35%) | 36,591,115 |
| 4 Jan 2024 | CNY | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | +0.92 (+9.96%) | 8,260,577 |
| 3 Jan 2024 | CNY | 9.38 | 9.38 | 9.05 | 9.24 | 9.24 | +0.07 (+0.76%) | 6,914,024 |
| 2 Jan 2024 | CNY | 9 | 9.21 | 8.97 | 9.17 | 9.17 | +0.2 (+2.23%) | 5,160,400 |
| 29 Dec 2023 | CNY | 8.81 | 9.05 | 8.81 | 8.97 | 8.97 | +0.15 (+1.70%) | 3,408,200 |
| 28 Dec 2023 | CNY | 8.59 | 8.84 | 8.58 | 8.82 | 8.82 | +0.2 (+2.32%) | 4,017,088 |
| 27 Dec 2023 | CNY | 8.62 | 8.67 | 8.45 | 8.62 | 8.62 | +0.01 (+0.12%) | 3,033,751 |
| 26 Dec 2023 | CNY | 8.6 | 8.82 | 8.57 | 8.61 | 8.61 | +0.01 (+0.12%) | 4,001,356 |
| 25 Dec 2023 | CNY | 8.73 | 8.88 | 8.53 | 8.6 | 8.6 | -0.19 (-2.16%) | 3,882,101 |
| 22 Dec 2023 | CNY | 8.92 | 8.94 | 8.75 | 8.79 | 8.79 | -0.13 (-1.46%) | 4,200,997 |
