| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 8.19 | 8.46 | 8.1 | 8.46 | 8.46 | +0.29 (+3.55%) | 18,340,482 |
| 24 Jan 2024 | CNY | 8.08 | 8.19 | 7.84 | 8.17 | 8.17 | +0.13 (+1.62%) | 15,488,387 |
| 23 Jan 2024 | CNY | 8.02 | 8.13 | 7.92 | 8.04 | 8.04 | +0.06 (+0.75%) | 17,256,303 |
| 22 Jan 2024 | CNY | 8.51 | 8.59 | 7.91 | 7.98 | 7.98 | -0.59 (-6.88%) | 18,248,050 |
| 19 Jan 2024 | CNY | 8.68 | 8.75 | 8.57 | 8.57 | 8.57 | -0.13 (-1.49%) | 9,113,300 |
| 18 Jan 2024 | CNY | 8.68 | 8.8 | 8.4 | 8.7 | 8.7 | -0.03 (-0.34%) | 18,961,837 |
| 17 Jan 2024 | CNY | 9.17 | 9.25 | 8.73 | 8.73 | 8.73 | -0.47 (-5.11%) | 16,092,987 |
| 16 Jan 2024 | CNY | 9.25 | 9.33 | 9.03 | 9.2 | 9.2 | -0.1 (-1.08%) | 12,602,590 |
| 15 Jan 2024 | CNY | 9.4 | 9.41 | 9.22 | 9.3 | 9.3 | -0.13 (-1.38%) | 9,398,629 |
| 12 Jan 2024 | CNY | 9.51 | 9.57 | 9.41 | 9.43 | 9.43 | -0.11 (-1.15%) | 8,376,205 |
| 11 Jan 2024 | CNY | 9.39 | 9.58 | 9.35 | 9.54 | 9.54 | +0.15 (+1.60%) | 13,307,996 |
| 10 Jan 2024 | CNY | 9.64 | 9.68 | 9.39 | 9.39 | 9.39 | -0.3 (-3.10%) | 13,836,363 |
| 9 Jan 2024 | CNY | 9.51 | 9.89 | 9.51 | 9.69 | 9.69 | +0.21 (+2.22%) | 17,498,050 |
| 8 Jan 2024 | CNY | 9.85 | 9.92 | 9.47 | 9.48 | 9.48 | -0.42 (-4.24%) | 24,895,720 |
| 5 Jan 2024 | CNY | 10.3 | 10.38 | 9.89 | 9.9 | 9.9 | -0.39 (-3.79%) | 14,916,278 |
| 4 Jan 2024 | CNY | 10.53 | 10.53 | 10.27 | 10.29 | 10.29 | -0.23 (-2.19%) | 9,549,700 |
| 3 Jan 2024 | CNY | 10.7 | 10.7 | 10.35 | 10.52 | 10.52 | -0.21 (-1.96%) | 14,342,320 |
| 2 Jan 2024 | CNY | 10.75 | 10.9 | 10.71 | 10.73 | 10.73 | -0.02 (-0.19%) | 12,126,812 |
| 29 Dec 2023 | CNY | 10.6 | 10.76 | 10.56 | 10.75 | 10.75 | +0.12 (+1.13%) | 16,264,448 |
| 28 Dec 2023 | CNY | 10.33 | 10.68 | 10.27 | 10.63 | 10.63 | +0.27 (+2.61%) | 14,368,235 |
| 27 Dec 2023 | CNY | 10.26 | 10.42 | 10.16 | 10.36 | 10.36 | +0.11 (+1.07%) | 9,231,457 |
| 26 Dec 2023 | CNY | 10.56 | 10.6 | 10.22 | 10.25 | 10.25 | -0.39 (-3.67%) | 10,683,900 |
| 25 Dec 2023 | CNY | 10.35 | 10.72 | 10.3 | 10.64 | 10.64 | +0.2 (+1.92%) | 12,796,342 |
| 22 Dec 2023 | CNY | 10.51 | 10.59 | 10.37 | 10.44 | 10.44 | -0.05 (-0.48%) | 8,898,552 |
| 21 Dec 2023 | CNY | 10.35 | 10.54 | 10.2 | 10.49 | 10.49 | +0.09 (+0.87%) | 10,214,493 |
| 20 Dec 2023 | CNY | 10.68 | 10.71 | 10.4 | 10.4 | 10.4 | -0.24 (-2.26%) | 7,853,400 |
| 19 Dec 2023 | CNY | 10.58 | 10.66 | 10.41 | 10.64 | 10.64 | +0.07 (+0.66%) | 10,502,467 |
| 18 Dec 2023 | CNY | 10.72 | 10.77 | 10.52 | 10.57 | 10.57 | -0.24 (-2.22%) | 13,244,884 |
| 15 Dec 2023 | CNY | 10.88 | 10.99 | 10.78 | 10.81 | 10.81 | -0.11 (-1.01%) | 11,484,737 |
| 14 Dec 2023 | CNY | 11.04 | 11.2 | 10.92 | 10.92 | 10.92 | -0.2 (-1.80%) | 16,011,776 |
