| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 5.42 | 5.43 | 4.91 | 4.91 | 4.91 | -0.55 (-10.07%) | 10,689,000 |
| 2 Feb 2024 | CNY | 5.64 | 5.9 | 5.25 | 5.46 | 5.46 | -0.19 (-3.36%) | 12,531,400 |
| 1 Feb 2024 | CNY | 5.85 | 5.85 | 5.49 | 5.65 | 5.65 | -0.22 (-3.75%) | 12,598,200 |
| 31 Jan 2024 | CNY | 6.31 | 6.36 | 5.85 | 5.87 | 5.87 | -0.45 (-7.12%) | 12,009,001 |
| 30 Jan 2024 | CNY | 6.53 | 6.57 | 6.31 | 6.32 | 6.32 | -0.24 (-3.66%) | 6,938,300 |
| 29 Jan 2024 | CNY | 6.89 | 6.94 | 6.54 | 6.56 | 6.56 | -0.32 (-4.65%) | 8,460,800 |
| 26 Jan 2024 | CNY | 6.7 | 6.98 | 6.67 | 6.88 | 6.88 | +0.17 (+2.53%) | 11,920,200 |
| 25 Jan 2024 | CNY | 6.37 | 6.74 | 6.36 | 6.71 | 6.71 | +0.4 (+6.34%) | 9,122,001 |
| 24 Jan 2024 | CNY | 6.2 | 6.34 | 6.03 | 6.31 | 6.31 | +0.11 (+1.77%) | 7,727,238 |
| 23 Jan 2024 | CNY | 6.33 | 6.4 | 6.03 | 6.2 | 6.2 | -0.05 (-0.80%) | 10,500,140 |
| 22 Jan 2024 | CNY | 6.64 | 6.7 | 6.23 | 6.25 | 6.25 | -0.39 (-5.87%) | 9,750,106 |
| 19 Jan 2024 | CNY | 6.73 | 6.85 | 6.63 | 6.64 | 6.64 | -0.06 (-0.90%) | 7,537,100 |
| 18 Jan 2024 | CNY | 6.92 | 7 | 6.51 | 6.7 | 6.7 | -0.31 (-4.42%) | 10,317,600 |
| 17 Jan 2024 | CNY | 7.15 | 7.23 | 6.99 | 7.01 | 7.01 | -0.19 (-2.64%) | 5,233,600 |
| 16 Jan 2024 | CNY | 7.24 | 7.29 | 7.09 | 7.2 | 7.2 | -0.03 (-0.41%) | 6,050,900 |
| 15 Jan 2024 | CNY | 7.23 | 7.3 | 7.18 | 7.23 | 7.23 | -0.05 (-0.69%) | 4,271,000 |
| 12 Jan 2024 | CNY | 7.26 | 7.41 | 7.25 | 7.28 | 7.28 | 0.0 (0.0%) | 7,246,600 |
| 11 Jan 2024 | CNY | 7.28 | 7.35 | 7.25 | 7.28 | 7.28 | -0.04 (-0.55%) | 6,560,101 |
| 10 Jan 2024 | CNY | 7.37 | 7.47 | 7.31 | 7.32 | 7.32 | -0.1 (-1.35%) | 7,736,100 |
| 9 Jan 2024 | CNY | 7.39 | 7.46 | 7.3 | 7.42 | 7.42 | +0.1 (+1.37%) | 5,365,100 |
| 8 Jan 2024 | CNY | 7.42 | 7.49 | 7.31 | 7.32 | 7.32 | -0.14 (-1.88%) | 5,857,401 |
| 5 Jan 2024 | CNY | 7.6 | 7.64 | 7.4 | 7.46 | 7.46 | -0.15 (-1.97%) | 8,800,700 |
| 4 Jan 2024 | CNY | 7.56 | 7.7 | 7.53 | 7.61 | 7.61 | +0.05 (+0.66%) | 7,318,645 |
| 3 Jan 2024 | CNY | 7.47 | 7.62 | 7.47 | 7.56 | 7.56 | +0.04 (+0.53%) | 7,456,401 |
| 2 Jan 2024 | CNY | 7.49 | 7.71 | 7.46 | 7.52 | 7.52 | +0.04 (+0.53%) | 7,633,900 |
| 29 Dec 2023 | CNY | 7.32 | 7.5 | 7.3 | 7.48 | 7.48 | +0.16 (+2.19%) | 9,019,321 |
| 28 Dec 2023 | CNY | 7.18 | 7.34 | 7.18 | 7.32 | 7.32 | +0.15 (+2.09%) | 7,267,000 |
| 27 Dec 2023 | CNY | 7.13 | 7.2 | 7.01 | 7.17 | 7.17 | +0.04 (+0.56%) | 4,762,900 |
| 26 Dec 2023 | CNY | 7.17 | 7.24 | 7.12 | 7.13 | 7.13 | -0.04 (-0.56%) | 5,252,300 |
| 25 Dec 2023 | CNY | 7.19 | 7.21 | 7.04 | 7.17 | 7.17 | -0.02 (-0.28%) | 4,714,400 |
