| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 8.84 | 9.26 | 8.83 | 8.87 | 8.87 | +0.11 (+1.26%) | 38,115,491 |
| 7 Feb 2024 | CNY | 8.4 | 8.77 | 8.33 | 8.76 | 8.76 | +0.35 (+4.16%) | 37,224,912 |
| 6 Feb 2024 | CNY | 7.86 | 8.52 | 7.8 | 8.41 | 8.41 | +0.54 (+6.86%) | 33,478,962 |
| 5 Feb 2024 | CNY | 7.95 | 8.18 | 7.65 | 7.87 | 7.87 | -0.19 (-2.36%) | 22,208,405 |
| 2 Feb 2024 | CNY | 8.17 | 8.33 | 7.81 | 8.06 | 8.06 | -0.09 (-1.10%) | 19,602,461 |
| 1 Feb 2024 | CNY | 8.15 | 8.34 | 8.03 | 8.15 | 8.15 | 0.0 (0.0%) | 17,747,882 |
| 31 Jan 2024 | CNY | 8.27 | 8.38 | 8.13 | 8.15 | 8.15 | -0.12 (-1.45%) | 19,839,030 |
| 30 Jan 2024 | CNY | 8.4 | 8.42 | 8.26 | 8.27 | 8.27 | -0.18 (-2.13%) | 21,483,600 |
| 29 Jan 2024 | CNY | 8.27 | 8.58 | 8.27 | 8.45 | 8.45 | +0.24 (+2.92%) | 32,708,619 |
| 26 Jan 2024 | CNY | 8.24 | 8.3 | 8.17 | 8.21 | 8.21 | -0.04 (-0.48%) | 14,167,878 |
| 25 Jan 2024 | CNY | 7.84 | 8.25 | 7.78 | 8.25 | 8.25 | +0.44 (+5.63%) | 24,097,199 |
| 24 Jan 2024 | CNY | 7.79 | 7.87 | 7.59 | 7.81 | 7.81 | +0.03 (+0.39%) | 17,428,500 |
| 23 Jan 2024 | CNY | 7.74 | 7.87 | 7.61 | 7.78 | 7.78 | -0.01 (-0.13%) | 21,882,552 |
| 22 Jan 2024 | CNY | 8.1 | 8.14 | 7.7 | 7.79 | 7.79 | -0.42 (-5.12%) | 17,775,940 |
| 19 Jan 2024 | CNY | 8.15 | 8.25 | 8.1 | 8.21 | 8.21 | 0.0 (0.0%) | 13,244,923 |
| 18 Jan 2024 | CNY | 8.2 | 8.27 | 7.98 | 8.21 | 8.21 | -0.07 (-0.85%) | 18,209,762 |
| 17 Jan 2024 | CNY | 8.51 | 8.55 | 8.28 | 8.28 | 8.28 | -0.2 (-2.36%) | 13,345,310 |
| 16 Jan 2024 | CNY | 8.4 | 8.5 | 8.35 | 8.48 | 8.48 | +0.04 (+0.47%) | 12,643,840 |
| 15 Jan 2024 | CNY | 8.46 | 8.56 | 8.41 | 8.44 | 8.44 | -0.04 (-0.47%) | 15,257,869 |
| 12 Jan 2024 | CNY | 8.42 | 8.68 | 8.39 | 8.48 | 8.48 | +0.01 (+0.12%) | 18,676,741 |
| 11 Jan 2024 | CNY | 8.45 | 8.56 | 8.42 | 8.47 | 8.47 | +0.02 (+0.24%) | 16,512,154 |
| 10 Jan 2024 | CNY | 8.36 | 8.49 | 8.26 | 8.45 | 8.45 | +0.08 (+0.96%) | 13,110,696 |
| 9 Jan 2024 | CNY | 8.24 | 8.41 | 8.21 | 8.37 | 8.37 | +0.11 (+1.33%) | 17,468,545 |
| 8 Jan 2024 | CNY | 8.47 | 8.52 | 8.25 | 8.26 | 8.26 | -0.22 (-2.59%) | 18,817,851 |
| 5 Jan 2024 | CNY | 8.45 | 8.58 | 8.39 | 8.48 | 8.48 | +0.02 (+0.24%) | 17,877,449 |
| 4 Jan 2024 | CNY | 8.7 | 8.71 | 8.4 | 8.46 | 8.46 | -0.25 (-2.87%) | 27,465,800 |
| 3 Jan 2024 | CNY | 8.67 | 8.88 | 8.59 | 8.71 | 8.71 | +0.06 (+0.69%) | 26,053,960 |
| 2 Jan 2024 | CNY | 8.59 | 8.73 | 8.51 | 8.65 | 8.65 | +0.02 (+0.23%) | 35,135,258 |
| 29 Dec 2023 | CNY | 9.05 | 9.09 | 8.32 | 8.63 | 8.63 | -0.43 (-4.75%) | 53,844,848 |
| 28 Dec 2023 | CNY | 8.85 | 9.09 | 8.8 | 9.06 | 9.06 | +0.19 (+2.14%) | 24,978,917 |
