| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 8.1 | 8.18 | 8 | 8.03 | 8.03 | -0.06 (-0.74%) | 6,771,338 |
| 25 Jan 2024 | CNY | 7.82 | 8.1 | 7.8 | 8.09 | 8.09 | +0.25 (+3.19%) | 8,492,194 |
| 24 Jan 2024 | CNY | 7.8 | 7.89 | 7.52 | 7.84 | 7.84 | +0.18 (+2.35%) | 8,873,500 |
| 23 Jan 2024 | CNY | 7.58 | 7.74 | 7.48 | 7.66 | 7.66 | +0.06 (+0.79%) | 6,798,894 |
| 22 Jan 2024 | CNY | 8.15 | 8.19 | 7.51 | 7.6 | 7.6 | -0.62 (-7.54%) | 12,007,982 |
| 19 Jan 2024 | CNY | 8.31 | 8.36 | 8.15 | 8.22 | 8.22 | -0.13 (-1.56%) | 5,646,544 |
| 18 Jan 2024 | CNY | 8.5 | 8.57 | 8.03 | 8.35 | 8.35 | -0.23 (-2.68%) | 15,219,967 |
| 17 Jan 2024 | CNY | 8.92 | 8.95 | 8.58 | 8.58 | 8.58 | -0.35 (-3.92%) | 11,545,536 |
| 16 Jan 2024 | CNY | 8.69 | 9.03 | 8.67 | 8.93 | 8.93 | +0.21 (+2.41%) | 17,321,066 |
| 15 Jan 2024 | CNY | 8.77 | 8.83 | 8.55 | 8.72 | 8.72 | -0.11 (-1.25%) | 10,224,930 |
| 12 Jan 2024 | CNY | 8.94 | 9.09 | 8.8 | 8.83 | 8.83 | -0.2 (-2.21%) | 17,557,347 |
| 11 Jan 2024 | CNY | 8.75 | 9.07 | 8.55 | 9.03 | 9.03 | +0.52 (+6.11%) | 23,067,656 |
| 10 Jan 2024 | CNY | 8.63 | 8.71 | 8.38 | 8.51 | 8.51 | -0.1 (-1.16%) | 5,379,253 |
| 9 Jan 2024 | CNY | 8.57 | 8.68 | 8.52 | 8.61 | 8.61 | +0.08 (+0.94%) | 4,973,603 |
| 8 Jan 2024 | CNY | 8.88 | 8.9 | 8.52 | 8.53 | 8.53 | -0.3 (-3.40%) | 8,374,163 |
| 5 Jan 2024 | CNY | 9.01 | 9.06 | 8.79 | 8.83 | 8.83 | -0.22 (-2.43%) | 6,151,363 |
| 4 Jan 2024 | CNY | 9 | 9.07 | 8.97 | 9.05 | 9.05 | +0.01 (+0.11%) | 4,906,500 |
| 3 Jan 2024 | CNY | 9.1 | 9.13 | 8.98 | 9.04 | 9.04 | -0.08 (-0.88%) | 6,673,200 |
| 2 Jan 2024 | CNY | 9.08 | 9.25 | 9.06 | 9.12 | 9.12 | +0.02 (+0.22%) | 11,139,307 |
| 29 Dec 2023 | CNY | 8.94 | 9.12 | 8.86 | 9.1 | 9.1 | +0.12 (+1.34%) | 12,459,277 |
| 28 Dec 2023 | CNY | 9.18 | 9.28 | 8.76 | 8.98 | 8.98 | +0.21 (+2.39%) | 20,379,550 |
| 27 Dec 2023 | CNY | 8.77 | 8.79 | 8.66 | 8.77 | 8.77 | +0.04 (+0.46%) | 4,491,001 |
| 26 Dec 2023 | CNY | 8.95 | 8.95 | 8.69 | 8.73 | 8.73 | -0.21 (-2.35%) | 6,356,927 |
| 25 Dec 2023 | CNY | 8.96 | 9.09 | 8.92 | 8.94 | 8.94 | -0.01 (-0.11%) | 4,434,177 |
| 22 Dec 2023 | CNY | 9 | 9.08 | 8.91 | 8.95 | 8.95 | -0.05 (-0.56%) | 5,590,177 |
| 21 Dec 2023 | CNY | 8.99 | 9.04 | 8.81 | 9 | 9 | -0.01 (-0.11%) | 5,664,394 |
| 20 Dec 2023 | CNY | 9.18 | 9.19 | 9.01 | 9.01 | 9.01 | -0.16 (-1.74%) | 4,988,718 |
| 19 Dec 2023 | CNY | 9.16 | 9.2 | 9.08 | 9.17 | 9.17 | -0.02 (-0.22%) | 4,491,085 |
| 18 Dec 2023 | CNY | 9.38 | 9.38 | 9.16 | 9.19 | 9.19 | -0.21 (-2.23%) | 6,212,654 |
| 15 Dec 2023 | CNY | 9.51 | 9.52 | 9.37 | 9.4 | 9.4 | -0.1 (-1.05%) | 5,762,500 |
