| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 8.9 | 9.34 | 8.88 | 9.12 | 9.12 | +0.21 (+2.36%) | 18,524,292 |
| 25 Jan 2024 | CNY | 8.26 | 9.04 | 8.16 | 8.91 | 8.91 | +0.69 (+8.39%) | 17,812,851 |
| 24 Jan 2024 | CNY | 7.84 | 8.25 | 7.69 | 8.22 | 8.22 | +0.53 (+6.89%) | 8,365,829 |
| 23 Jan 2024 | CNY | 7.79 | 7.8 | 7.55 | 7.69 | 7.69 | -0.13 (-1.66%) | 3,784,267 |
| 22 Jan 2024 | CNY | 8.28 | 8.29 | 7.77 | 7.82 | 7.82 | -0.47 (-5.67%) | 4,032,500 |
| 19 Jan 2024 | CNY | 8.37 | 8.42 | 8.25 | 8.29 | 8.29 | -0.08 (-0.96%) | 2,629,387 |
| 18 Jan 2024 | CNY | 8.32 | 8.42 | 8.11 | 8.37 | 8.37 | -0.05 (-0.59%) | 4,751,900 |
| 17 Jan 2024 | CNY | 8.65 | 8.69 | 8.4 | 8.42 | 8.42 | -0.24 (-2.77%) | 2,850,100 |
| 16 Jan 2024 | CNY | 8.74 | 8.82 | 8.56 | 8.66 | 8.66 | -0.13 (-1.48%) | 3,042,900 |
| 15 Jan 2024 | CNY | 8.7 | 8.85 | 8.68 | 8.79 | 8.79 | +0.06 (+0.69%) | 2,858,000 |
| 12 Jan 2024 | CNY | 8.76 | 9 | 8.7 | 8.73 | 8.73 | -0.03 (-0.34%) | 4,015,042 |
| 11 Jan 2024 | CNY | 8.64 | 8.81 | 8.59 | 8.76 | 8.76 | +0.11 (+1.27%) | 3,190,200 |
| 10 Jan 2024 | CNY | 8.67 | 8.74 | 8.49 | 8.65 | 8.65 | 0.0 (0.0%) | 2,960,300 |
| 9 Jan 2024 | CNY | 8.55 | 8.67 | 8.55 | 8.65 | 8.65 | +0.13 (+1.53%) | 2,870,900 |
| 8 Jan 2024 | CNY | 8.74 | 8.75 | 8.52 | 8.52 | 8.52 | -0.2 (-2.29%) | 3,167,669 |
| 5 Jan 2024 | CNY | 8.9 | 8.98 | 8.7 | 8.72 | 8.72 | -0.22 (-2.46%) | 4,733,679 |
| 4 Jan 2024 | CNY | 9.04 | 9.05 | 8.89 | 8.94 | 8.94 | -0.09 (-1.00%) | 4,731,000 |
| 3 Jan 2024 | CNY | 9.19 | 9.2 | 8.96 | 9.03 | 9.03 | -0.27 (-2.90%) | 9,261,021 |
| 2 Jan 2024 | CNY | 8.91 | 9.43 | 8.9 | 9.3 | 9.3 | +0.41 (+4.61%) | 15,122,901 |
| 29 Dec 2023 | CNY | 8.83 | 9 | 8.78 | 8.89 | 8.89 | +0.04 (+0.45%) | 4,504,100 |
| 28 Dec 2023 | CNY | 8.66 | 8.88 | 8.6 | 8.85 | 8.85 | +0.13 (+1.49%) | 4,688,700 |
| 27 Dec 2023 | CNY | 8.6 | 8.74 | 8.54 | 8.72 | 8.72 | +0.09 (+1.04%) | 3,980,001 |
| 26 Dec 2023 | CNY | 8.63 | 8.83 | 8.6 | 8.63 | 8.63 | 0.0 (0.0%) | 4,014,000 |
| 25 Dec 2023 | CNY | 8.66 | 8.71 | 8.53 | 8.63 | 8.63 | -0.03 (-0.35%) | 3,742,921 |
| 22 Dec 2023 | CNY | 8.7 | 8.86 | 8.59 | 8.66 | 8.66 | -0.04 (-0.46%) | 5,794,400 |
| 21 Dec 2023 | CNY | 8.5 | 8.74 | 8.29 | 8.7 | 8.7 | +0.09 (+1.05%) | 11,043,455 |
| 20 Dec 2023 | CNY | 8.9 | 8.99 | 8.42 | 8.61 | 8.61 | -0.27 (-3.04%) | 11,532,212 |
| 19 Dec 2023 | CNY | 9 | 9.01 | 8.79 | 8.88 | 8.88 | -0.06 (-0.67%) | 6,010,800 |
| 18 Dec 2023 | CNY | 9.02 | 9.15 | 8.9 | 8.94 | 8.94 | -0.13 (-1.43%) | 6,254,820 |
| 15 Dec 2023 | CNY | 9.22 | 9.22 | 9.01 | 9.07 | 9.07 | -0.14 (-1.52%) | 8,032,700 |
