| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 7.51 | 8.28 | 7.51 | 8.26 | 8.26 | +0.67 (+8.83%) | 28,673,416 |
| 5 Feb 2024 | CNY | 7.77 | 7.82 | 7.35 | 7.59 | 7.59 | -0.22 (-2.82%) | 21,594,948 |
| 2 Feb 2024 | CNY | 8.03 | 8.09 | 7.62 | 7.81 | 7.81 | -0.21 (-2.62%) | 17,566,937 |
| 1 Feb 2024 | CNY | 8.15 | 8.2 | 7.96 | 8.02 | 8.02 | -0.17 (-2.08%) | 12,777,217 |
| 31 Jan 2024 | CNY | 8.21 | 8.35 | 8.11 | 8.19 | 8.19 | -0.04 (-0.49%) | 13,057,313 |
| 30 Jan 2024 | CNY | 8.29 | 8.41 | 8.21 | 8.23 | 8.23 | -0.12 (-1.44%) | 10,577,345 |
| 29 Jan 2024 | CNY | 8.44 | 8.52 | 8.35 | 8.35 | 8.35 | -0.01 (-0.12%) | 13,557,333 |
| 26 Jan 2024 | CNY | 8.31 | 8.42 | 8.3 | 8.36 | 8.36 | +0.01 (+0.12%) | 9,383,501 |
| 25 Jan 2024 | CNY | 8.16 | 8.35 | 8.15 | 8.35 | 8.35 | +0.21 (+2.58%) | 15,044,799 |
| 24 Jan 2024 | CNY | 8 | 8.15 | 7.94 | 8.14 | 8.14 | +0.12 (+1.50%) | 10,058,125 |
| 23 Jan 2024 | CNY | 7.93 | 8.08 | 7.77 | 8.02 | 8.02 | +0.08 (+1.01%) | 7,434,629 |
| 22 Jan 2024 | CNY | 8.24 | 8.25 | 7.86 | 7.94 | 7.94 | -0.29 (-3.52%) | 10,572,142 |
| 19 Jan 2024 | CNY | 8.2 | 8.29 | 8.15 | 8.23 | 8.23 | +0.01 (+0.12%) | 6,083,832 |
| 18 Jan 2024 | CNY | 8.24 | 8.25 | 7.95 | 8.22 | 8.22 | -0.03 (-0.36%) | 13,610,106 |
| 17 Jan 2024 | CNY | 8.38 | 8.42 | 8.25 | 8.25 | 8.25 | -0.14 (-1.67%) | 7,752,597 |
| 16 Jan 2024 | CNY | 8.46 | 8.47 | 8.3 | 8.39 | 8.39 | -0.13 (-1.53%) | 11,297,148 |
| 15 Jan 2024 | CNY | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.0 (0.0%) | 7,636,751 |
| 12 Jan 2024 | CNY | 8.43 | 8.64 | 8.4 | 8.52 | 8.52 | +0.08 (+0.95%) | 11,111,201 |
| 11 Jan 2024 | CNY | 8.34 | 8.46 | 8.32 | 8.44 | 8.44 | +0.1 (+1.20%) | 8,155,690 |
| 10 Jan 2024 | CNY | 8.49 | 8.51 | 8.34 | 8.34 | 8.34 | -0.16 (-1.88%) | 10,119,448 |
| 9 Jan 2024 | CNY | 8.48 | 8.59 | 8.47 | 8.5 | 8.5 | -0.01 (-0.12%) | 8,425,307 |
| 8 Jan 2024 | CNY | 8.77 | 8.78 | 8.51 | 8.51 | 8.51 | -0.26 (-2.96%) | 15,565,446 |
| 5 Jan 2024 | CNY | 8.68 | 8.88 | 8.65 | 8.77 | 8.77 | +0.09 (+1.04%) | 25,433,890 |
| 4 Jan 2024 | CNY | 8.69 | 8.74 | 8.63 | 8.68 | 8.68 | -0.03 (-0.34%) | 9,657,392 |
| 3 Jan 2024 | CNY | 8.59 | 8.73 | 8.58 | 8.71 | 8.71 | +0.08 (+0.93%) | 13,938,580 |
| 2 Jan 2024 | CNY | 8.57 | 8.72 | 8.55 | 8.63 | 8.63 | +0.08 (+0.94%) | 14,778,442 |
| 29 Dec 2023 | CNY | 8.54 | 8.61 | 8.53 | 8.55 | 8.55 | -0.02 (-0.23%) | 11,196,516 |
| 28 Dec 2023 | CNY | 8.4 | 8.68 | 8.34 | 8.57 | 8.57 | +0.19 (+2.27%) | 18,381,920 |
| 27 Dec 2023 | CNY | 8.32 | 8.44 | 8.26 | 8.38 | 8.38 | +0.03 (+0.36%) | 10,582,544 |
| 26 Dec 2023 | CNY | 8.42 | 8.48 | 8.35 | 8.35 | 8.35 | -0.13 (-1.53%) | 12,054,610 |
