| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 7.8 | 8.19 | 7.8 | 8 | 8 | +0.15 (+1.91%) | 25,034,858 |
| 6 Feb 2024 | CNY | 7.3 | 7.91 | 7.27 | 7.85 | 7.85 | +0.46 (+6.22%) | 20,206,560 |
| 5 Feb 2024 | CNY | 7.64 | 7.72 | 7.19 | 7.39 | 7.39 | -0.29 (-3.78%) | 20,554,075 |
| 2 Feb 2024 | CNY | 7.85 | 7.91 | 7.36 | 7.68 | 7.68 | -0.12 (-1.54%) | 15,587,054 |
| 1 Feb 2024 | CNY | 7.85 | 8.01 | 7.75 | 7.8 | 7.8 | -0.05 (-0.64%) | 15,123,926 |
| 31 Jan 2024 | CNY | 8 | 8.04 | 7.8 | 7.85 | 7.85 | -0.16 (-2.00%) | 12,092,159 |
| 30 Jan 2024 | CNY | 8.13 | 8.26 | 7.99 | 8.01 | 8.01 | -0.14 (-1.72%) | 12,060,630 |
| 29 Jan 2024 | CNY | 8.26 | 8.31 | 8.15 | 8.15 | 8.15 | -0.09 (-1.09%) | 13,582,466 |
| 26 Jan 2024 | CNY | 8.15 | 8.28 | 8.11 | 8.24 | 8.24 | +0.09 (+1.10%) | 18,540,278 |
| 25 Jan 2024 | CNY | 7.98 | 8.21 | 7.9 | 8.15 | 8.15 | +0.2 (+2.52%) | 17,765,539 |
| 24 Jan 2024 | CNY | 7.77 | 7.96 | 7.68 | 7.95 | 7.95 | +0.27 (+3.52%) | 18,822,511 |
| 23 Jan 2024 | CNY | 7.62 | 7.73 | 7.48 | 7.68 | 7.68 | +0.05 (+0.66%) | 14,324,047 |
| 22 Jan 2024 | CNY | 7.9 | 7.97 | 7.55 | 7.63 | 7.63 | -0.29 (-3.66%) | 15,299,326 |
| 19 Jan 2024 | CNY | 7.89 | 7.97 | 7.85 | 7.92 | 7.92 | +0.01 (+0.13%) | 9,048,791 |
| 18 Jan 2024 | CNY | 7.93 | 7.95 | 7.66 | 7.91 | 7.91 | -0.07 (-0.88%) | 19,112,246 |
| 17 Jan 2024 | CNY | 8.19 | 8.23 | 7.98 | 7.98 | 7.98 | -0.23 (-2.80%) | 11,960,793 |
| 16 Jan 2024 | CNY | 8.18 | 8.25 | 8.13 | 8.21 | 8.21 | +0.04 (+0.49%) | 11,286,100 |
| 15 Jan 2024 | CNY | 8.11 | 8.25 | 8.1 | 8.17 | 8.17 | +0.01 (+0.12%) | 7,220,348 |
| 12 Jan 2024 | CNY | 8.23 | 8.27 | 8.15 | 8.16 | 8.16 | -0.07 (-0.85%) | 6,960,585 |
| 11 Jan 2024 | CNY | 8.15 | 8.26 | 8.12 | 8.23 | 8.23 | +0.11 (+1.35%) | 8,621,980 |
| 10 Jan 2024 | CNY | 8.15 | 8.22 | 8.08 | 8.12 | 8.12 | -0.05 (-0.61%) | 7,888,420 |
| 9 Jan 2024 | CNY | 8.15 | 8.27 | 8.11 | 8.17 | 8.17 | +0.05 (+0.62%) | 9,412,377 |
| 8 Jan 2024 | CNY | 8.25 | 8.26 | 8.11 | 8.12 | 8.12 | -0.13 (-1.58%) | 9,843,048 |
| 5 Jan 2024 | CNY | 8.36 | 8.45 | 8.23 | 8.25 | 8.25 | -0.11 (-1.32%) | 10,578,071 |
| 4 Jan 2024 | CNY | 8.39 | 8.42 | 8.33 | 8.36 | 8.36 | -0.05 (-0.59%) | 10,198,652 |
| 3 Jan 2024 | CNY | 8.45 | 8.48 | 8.35 | 8.41 | 8.41 | -0.05 (-0.59%) | 10,566,653 |
| 2 Jan 2024 | CNY | 8.48 | 8.57 | 8.45 | 8.46 | 8.46 | -0.04 (-0.47%) | 12,478,277 |
| 29 Dec 2023 | CNY | 8.4 | 8.53 | 8.36 | 8.5 | 8.5 | +0.05 (+0.59%) | 14,252,603 |
| 28 Dec 2023 | CNY | 8.38 | 8.48 | 8.34 | 8.45 | 8.45 | +0.03 (+0.36%) | 18,542,988 |
| 27 Dec 2023 | CNY | 8.36 | 8.44 | 8.28 | 8.42 | 8.42 | +0.1 (+1.20%) | 13,001,847 |
