| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 5.84 | 6 | 5.84 | 5.84 | 5.84 | -0.31 (-5.04%) | 5,051,300 |
| 5 Feb 2024 | CNY | 6.43 | 6.43 | 6.15 | 6.15 | 6.15 | -0.32 (-4.95%) | 2,372,700 |
| 2 Feb 2024 | CNY | 6.71 | 6.77 | 6.43 | 6.47 | 6.47 | -0.3 (-4.43%) | 4,492,100 |
| 1 Feb 2024 | CNY | 6.8 | 6.97 | 6.76 | 6.77 | 6.77 | +0.09 (+1.35%) | 3,044,101 |
| 31 Jan 2024 | CNY | 6.56 | 6.87 | 6.56 | 6.68 | 6.68 | -0.2 (-2.91%) | 4,311,216 |
| 30 Jan 2024 | CNY | 6.92 | 6.97 | 6.83 | 6.88 | 6.88 | -0.04 (-0.58%) | 1,954,500 |
| 29 Jan 2024 | CNY | 6.91 | 7.1 | 6.86 | 6.92 | 6.92 | +0.01 (+0.14%) | 3,957,801 |
| 26 Jan 2024 | CNY | 7.06 | 7.09 | 6.9 | 6.91 | 6.91 | -0.16 (-2.26%) | 4,084,601 |
| 25 Jan 2024 | CNY | 6.99 | 7.14 | 6.99 | 7.07 | 7.07 | -0.12 (-1.67%) | 3,858,721 |
| 24 Jan 2024 | CNY | 7.36 | 7.36 | 7.16 | 7.19 | 7.19 | +0.16 (+2.28%) | 4,722,601 |
| 23 Jan 2024 | CNY | 6.82 | 7.04 | 6.77 | 7.03 | 7.03 | +0.13 (+1.88%) | 2,562,601 |
| 22 Jan 2024 | CNY | 7.04 | 7.04 | 6.85 | 6.9 | 6.9 | -0.16 (-2.27%) | 2,916,625 |
| 19 Jan 2024 | CNY | 7.04 | 7.1 | 6.97 | 7.06 | 7.06 | +0.02 (+0.28%) | 2,112,102 |
| 18 Jan 2024 | CNY | 7.04 | 7.11 | 6.95 | 7.04 | 7.04 | +0.04 (+0.57%) | 2,609,322 |
| 17 Jan 2024 | CNY | 7.1 | 7.17 | 6.97 | 7 | 7 | -0.21 (-2.91%) | 4,715,100 |
| 16 Jan 2024 | CNY | 7.29 | 7.33 | 7.15 | 7.21 | 7.21 | -0.13 (-1.77%) | 3,469,203 |
| 15 Jan 2024 | CNY | 7.26 | 7.38 | 7.2 | 7.34 | 7.34 | +0.05 (+0.69%) | 3,689,401 |
| 12 Jan 2024 | CNY | 7.12 | 7.36 | 7.11 | 7.29 | 7.29 | +0.14 (+1.96%) | 4,600,900 |
| 11 Jan 2024 | CNY | 7.16 | 7.2 | 7.04 | 7.15 | 7.15 | -0.02 (-0.28%) | 3,711,603 |
| 10 Jan 2024 | CNY | 7.02 | 7.19 | 7.01 | 7.17 | 7.17 | +0.1 (+1.41%) | 4,154,702 |
| 9 Jan 2024 | CNY | 7.21 | 7.3 | 7.04 | 7.07 | 7.07 | -0.15 (-2.08%) | 3,489,301 |
| 8 Jan 2024 | CNY | 7.4 | 7.46 | 7.04 | 7.22 | 7.22 | -0.15 (-2.04%) | 5,935,601 |
| 5 Jan 2024 | CNY | 7.29 | 7.55 | 7.27 | 7.37 | 7.37 | +0.04 (+0.55%) | 5,495,000 |
| 4 Jan 2024 | CNY | 7.24 | 7.49 | 7.18 | 7.33 | 7.33 | +0.19 (+2.66%) | 6,925,100 |
| 3 Jan 2024 | CNY | 7.1 | 7.3 | 7.1 | 7.14 | 7.14 | -0.08 (-1.11%) | 4,885,210 |
| 2 Jan 2024 | CNY | 7.11 | 7.32 | 7.03 | 7.22 | 7.22 | +0.16 (+2.27%) | 6,430,400 |
| 29 Dec 2023 | CNY | 6.85 | 7.1 | 6.81 | 7.06 | 7.06 | +0.28 (+4.13%) | 5,622,800 |
| 28 Dec 2023 | CNY | 6.68 | 6.88 | 6.6 | 6.78 | 6.78 | +0.08 (+1.19%) | 4,098,300 |
| 27 Dec 2023 | CNY | 6.9 | 6.93 | 6.67 | 6.7 | 6.7 | -0.27 (-3.87%) | 4,768,000 |
| 26 Dec 2023 | CNY | 6.81 | 7.16 | 6.79 | 6.97 | 6.97 | +0.1 (+1.46%) | 4,908,001 |
