| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 8.35 | 8.51 | 8.22 | 8.37 | 8.37 | +0.17 (+2.07%) | 28,021,867 |
| 23 Feb 2024 | CNY | 8.16 | 8.23 | 8.01 | 8.2 | 8.2 | +0.05 (+0.61%) | 20,224,971 |
| 22 Feb 2024 | CNY | 8.01 | 8.17 | 7.98 | 8.15 | 8.15 | +0.16 (+2.00%) | 19,770,068 |
| 21 Feb 2024 | CNY | 8.05 | 8.2 | 7.94 | 7.99 | 7.99 | +0.03 (+0.38%) | 22,013,219 |
| 20 Feb 2024 | CNY | 7.95 | 7.99 | 7.82 | 7.96 | 7.96 | -0.03 (-0.38%) | 14,682,842 |
| 19 Feb 2024 | CNY | 7.98 | 8.08 | 7.85 | 7.99 | 7.99 | +0.13 (+1.65%) | 22,560,676 |
| 8 Feb 2024 | CNY | 7.62 | 8.01 | 7.55 | 7.86 | 7.86 | +0.37 (+4.94%) | 29,673,742 |
| 7 Feb 2024 | CNY | 7.11 | 7.77 | 7.11 | 7.49 | 7.49 | +0.37 (+5.20%) | 36,172,897 |
| 6 Feb 2024 | CNY | 6.5 | 7.16 | 6.4 | 7.12 | 7.12 | +0.61 (+9.37%) | 30,190,426 |
| 5 Feb 2024 | CNY | 6.87 | 6.87 | 6.26 | 6.51 | 6.51 | -0.39 (-5.65%) | 32,738,605 |
| 2 Feb 2024 | CNY | 7.38 | 7.41 | 6.68 | 6.9 | 6.9 | -0.39 (-5.35%) | 25,169,287 |
| 1 Feb 2024 | CNY | 7.24 | 7.47 | 7.17 | 7.29 | 7.29 | +0.04 (+0.55%) | 13,689,567 |
| 31 Jan 2024 | CNY | 7.59 | 7.68 | 7.2 | 7.25 | 7.25 | -0.38 (-4.98%) | 20,669,361 |
| 30 Jan 2024 | CNY | 7.85 | 7.98 | 7.62 | 7.63 | 7.63 | -0.25 (-3.17%) | 12,125,228 |
| 29 Jan 2024 | CNY | 8.22 | 8.25 | 7.85 | 7.88 | 7.88 | -0.3 (-3.67%) | 15,641,600 |
| 26 Jan 2024 | CNY | 8.32 | 8.35 | 8.16 | 8.18 | 8.18 | -0.19 (-2.27%) | 14,290,828 |
| 25 Jan 2024 | CNY | 8.1 | 8.38 | 8.03 | 8.37 | 8.37 | +0.21 (+2.57%) | 17,212,585 |
| 24 Jan 2024 | CNY | 8.19 | 8.26 | 7.81 | 8.16 | 8.16 | +0.06 (+0.74%) | 16,071,227 |
| 23 Jan 2024 | CNY | 7.9 | 8.16 | 7.81 | 8.1 | 8.1 | +0.19 (+2.40%) | 14,243,933 |
| 22 Jan 2024 | CNY | 8.4 | 8.4 | 7.86 | 7.91 | 7.91 | -0.5 (-5.95%) | 15,668,913 |
| 19 Jan 2024 | CNY | 8.6 | 8.68 | 8.4 | 8.41 | 8.41 | -0.21 (-2.44%) | 12,259,821 |
| 18 Jan 2024 | CNY | 8.56 | 8.64 | 8.32 | 8.62 | 8.62 | +0.04 (+0.47%) | 16,762,633 |
| 17 Jan 2024 | CNY | 8.87 | 8.87 | 8.58 | 8.58 | 8.58 | -0.33 (-3.70%) | 14,251,025 |
| 16 Jan 2024 | CNY | 9 | 9.03 | 8.8 | 8.91 | 8.91 | -0.09 (-1%) | 11,964,538 |
| 15 Jan 2024 | CNY | 8.99 | 9.11 | 8.89 | 9 | 9 | 0.0 (0.0%) | 10,430,064 |
| 12 Jan 2024 | CNY | 9 | 9.12 | 8.93 | 9 | 9 | -0.01 (-0.11%) | 12,332,439 |
| 11 Jan 2024 | CNY | 8.76 | 9.1 | 8.7 | 9.01 | 9.01 | +0.24 (+2.74%) | 15,118,542 |
| 10 Jan 2024 | CNY | 8.8 | 8.92 | 8.58 | 8.77 | 8.77 | -0.06 (-0.68%) | 14,090,715 |
| 9 Jan 2024 | CNY | 8.99 | 9.13 | 8.76 | 8.83 | 8.83 | -0.13 (-1.45%) | 20,836,782 |
| 8 Jan 2024 | CNY | 9.21 | 9.28 | 8.96 | 8.96 | 8.96 | -0.3 (-3.24%) | 13,162,202 |
