| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 7.6 | 8.09 | 7.46 | 7.89 | 7.89 | +0.44 (+5.91%) | 29,837,746 |
| 6 Feb 2024 | CNY | 6.78 | 7.45 | 6.78 | 7.45 | 7.45 | +0.68 (+10.04%) | 25,305,969 |
| 5 Feb 2024 | CNY | 7.25 | 7.33 | 6.7 | 6.77 | 6.77 | -0.57 (-7.77%) | 17,433,370 |
| 2 Feb 2024 | CNY | 7.61 | 7.67 | 7.01 | 7.34 | 7.34 | -0.24 (-3.17%) | 14,335,620 |
| 1 Feb 2024 | CNY | 7.7 | 7.86 | 7.56 | 7.58 | 7.58 | -0.15 (-1.94%) | 11,618,438 |
| 31 Jan 2024 | CNY | 7.98 | 8.08 | 7.72 | 7.73 | 7.73 | -0.19 (-2.40%) | 13,903,236 |
| 30 Jan 2024 | CNY | 8.24 | 8.3 | 7.88 | 7.92 | 7.92 | -0.4 (-4.81%) | 15,340,995 |
| 29 Jan 2024 | CNY | 8.55 | 8.61 | 8.29 | 8.32 | 8.32 | -0.25 (-2.92%) | 15,444,460 |
| 26 Jan 2024 | CNY | 8.53 | 8.86 | 8.53 | 8.57 | 8.57 | -0.06 (-0.70%) | 24,773,211 |
| 25 Jan 2024 | CNY | 8.12 | 8.71 | 8.12 | 8.63 | 8.63 | +0.51 (+6.28%) | 24,677,970 |
| 24 Jan 2024 | CNY | 8.06 | 8.13 | 7.82 | 8.12 | 8.12 | -0.02 (-0.25%) | 14,140,636 |
| 23 Jan 2024 | CNY | 7.5 | 8.17 | 7.37 | 8.14 | 8.14 | +0.64 (+8.53%) | 24,239,944 |
| 22 Jan 2024 | CNY | 7.95 | 8.01 | 7.43 | 7.5 | 7.5 | -0.43 (-5.42%) | 13,633,791 |
| 19 Jan 2024 | CNY | 7.97 | 8.16 | 7.93 | 7.93 | 7.93 | -0.09 (-1.12%) | 8,886,435 |
| 18 Jan 2024 | CNY | 8.09 | 8.15 | 7.74 | 8.02 | 8.02 | -0.17 (-2.08%) | 18,652,228 |
| 17 Jan 2024 | CNY | 8.38 | 8.44 | 8.17 | 8.19 | 8.19 | -0.24 (-2.85%) | 14,462,611 |
| 16 Jan 2024 | CNY | 8.57 | 8.67 | 8.29 | 8.43 | 8.43 | -0.14 (-1.63%) | 22,297,805 |
| 15 Jan 2024 | CNY | 8.75 | 8.8 | 8.49 | 8.57 | 8.57 | -0.21 (-2.39%) | 24,171,444 |
| 12 Jan 2024 | CNY | 9.05 | 9.19 | 8.75 | 8.78 | 8.78 | -0.44 (-4.77%) | 38,776,977 |
| 11 Jan 2024 | CNY | 9.39 | 9.48 | 9.02 | 9.22 | 9.22 | -0.11 (-1.18%) | 53,076,844 |
| 10 Jan 2024 | CNY | 9.33 | 9.33 | 9.1 | 9.33 | 9.33 | +0.85 (+10.02%) | 46,793,179 |
| 9 Jan 2024 | CNY | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
| 8 Jan 2024 | CNY | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
| 5 Jan 2024 | CNY | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
| 4 Jan 2024 | CNY | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
| 3 Jan 2024 | CNY | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
| 2 Jan 2024 | CNY | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
| 29 Dec 2023 | CNY | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
| 28 Dec 2023 | CNY | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
| 27 Dec 2023 | CNY | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
