| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2024 | CNY | 8.23 | 8.29 | 8.09 | 8.21 | 8.21 | -0.01 (-0.12%) | 17,762,852 |
| 22 Jan 2024 | CNY | 8.62 | 8.62 | 8.18 | 8.22 | 8.22 | -0.39 (-4.53%) | 21,710,259 |
| 19 Jan 2024 | CNY | 8.62 | 8.72 | 8.53 | 8.61 | 8.61 | -0.01 (-0.12%) | 15,155,072 |
| 18 Jan 2024 | CNY | 8.6 | 8.64 | 8.36 | 8.62 | 8.62 | -0.04 (-0.46%) | 26,909,540 |
| 17 Jan 2024 | CNY | 8.84 | 8.84 | 8.65 | 8.66 | 8.66 | -0.18 (-2.04%) | 11,333,900 |
| 16 Jan 2024 | CNY | 8.77 | 8.87 | 8.73 | 8.84 | 8.84 | +0.07 (+0.80%) | 12,182,315 |
| 15 Jan 2024 | CNY | 8.92 | 8.96 | 8.77 | 8.77 | 8.77 | -0.15 (-1.68%) | 12,070,902 |
| 12 Jan 2024 | CNY | 8.89 | 9.1 | 8.83 | 8.92 | 8.92 | +0.03 (+0.34%) | 13,598,092 |
| 11 Jan 2024 | CNY | 8.69 | 8.95 | 8.65 | 8.89 | 8.89 | +0.18 (+2.07%) | 19,764,422 |
| 10 Jan 2024 | CNY | 8.7 | 8.78 | 8.57 | 8.71 | 8.71 | +0.01 (+0.11%) | 22,237,349 |
| 9 Jan 2024 | CNY | 8.52 | 8.72 | 8.42 | 8.7 | 8.7 | +0.17 (+1.99%) | 22,584,912 |
| 8 Jan 2024 | CNY | 8.99 | 8.99 | 8.43 | 8.53 | 8.53 | -0.47 (-5.22%) | 38,960,514 |
| 5 Jan 2024 | CNY | 9.15 | 9.15 | 8.96 | 9 | 9 | -0.18 (-1.96%) | 16,597,782 |
| 4 Jan 2024 | CNY | 9.27 | 9.3 | 9.13 | 9.18 | 9.18 | -0.12 (-1.29%) | 15,700,894 |
| 3 Jan 2024 | CNY | 9.36 | 9.47 | 9.25 | 9.3 | 9.3 | -0.06 (-0.64%) | 16,581,487 |
| 2 Jan 2024 | CNY | 9.32 | 9.4 | 9.24 | 9.36 | 9.36 | +0.04 (+0.43%) | 18,963,226 |
| 29 Dec 2023 | CNY | 9.25 | 9.37 | 9.17 | 9.32 | 9.32 | +0.06 (+0.65%) | 20,286,451 |
| 28 Dec 2023 | CNY | 9.07 | 9.29 | 9.03 | 9.26 | 9.26 | +0.16 (+1.76%) | 20,111,417 |
| 27 Dec 2023 | CNY | 9.02 | 9.11 | 8.96 | 9.1 | 9.1 | +0.11 (+1.22%) | 15,310,327 |
| 26 Dec 2023 | CNY | 9.02 | 9.07 | 8.96 | 8.99 | 8.99 | -0.05 (-0.55%) | 9,013,800 |
| 25 Dec 2023 | CNY | 9.05 | 9.07 | 8.95 | 9.04 | 9.04 | -0.04 (-0.44%) | 12,992,147 |
| 22 Dec 2023 | CNY | 9.05 | 9.14 | 8.9 | 9.08 | 9.08 | +0.05 (+0.55%) | 15,301,107 |
| 21 Dec 2023 | CNY | 8.95 | 9.05 | 8.83 | 9.03 | 9.03 | +0.08 (+0.89%) | 16,539,741 |
| 20 Dec 2023 | CNY | 9.15 | 9.15 | 8.93 | 8.95 | 8.95 | -0.15 (-1.65%) | 15,830,230 |
| 19 Dec 2023 | CNY | 9.16 | 9.2 | 9.03 | 9.1 | 9.1 | -0.1 (-1.09%) | 16,034,669 |
| 18 Dec 2023 | CNY | 9.31 | 9.5 | 9.15 | 9.2 | 9.2 | -0.11 (-1.18%) | 17,841,099 |
| 15 Dec 2023 | CNY | 9.34 | 9.4 | 9.25 | 9.31 | 9.31 | +0.01 (+0.11%) | 15,531,038 |
| 14 Dec 2023 | CNY | 9.46 | 9.51 | 9.26 | 9.3 | 9.3 | -0.15 (-1.59%) | 20,012,807 |
| 13 Dec 2023 | CNY | 9.66 | 9.69 | 9.45 | 9.45 | 9.45 | -0.24 (-2.48%) | 16,832,287 |
| 12 Dec 2023 | CNY | 9.65 | 9.73 | 9.56 | 9.69 | 9.69 | +0.01 (+0.10%) | 15,486,050 |
