| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 5.88 | 6.38 | 5.81 | 6.01 | 6.01 | +0.21 (+3.62%) | 67,267,773 |
| 6 Feb 2024 | CNY | 5.7 | 6.04 | 5.31 | 5.8 | 5.8 | +0.05 (+0.87%) | 51,623,386 |
| 5 Feb 2024 | CNY | 6.41 | 6.41 | 5.75 | 5.75 | 5.75 | -0.64 (-10.02%) | 45,041,691 |
| 2 Feb 2024 | CNY | 6.78 | 6.98 | 6.1 | 6.39 | 6.39 | -0.1 (-1.54%) | 41,151,241 |
| 1 Feb 2024 | CNY | 6.5 | 6.71 | 6.18 | 6.49 | 6.49 | -0.38 (-5.53%) | 70,139,582 |
| 31 Jan 2024 | CNY | 7.19 | 7.3 | 6.87 | 6.87 | 6.87 | -0.76 (-9.96%) | 13,969,891 |
| 30 Jan 2024 | CNY | 7.85 | 7.99 | 7.61 | 7.63 | 7.63 | -0.27 (-3.42%) | 11,782,534 |
| 29 Jan 2024 | CNY | 8.24 | 8.25 | 7.86 | 7.9 | 7.9 | -0.33 (-4.01%) | 10,527,606 |
| 26 Jan 2024 | CNY | 8.26 | 8.4 | 8.14 | 8.23 | 8.23 | -0.01 (-0.12%) | 10,406,052 |
| 25 Jan 2024 | CNY | 7.91 | 8.26 | 7.82 | 8.24 | 8.24 | +0.34 (+4.30%) | 13,306,673 |
| 24 Jan 2024 | CNY | 7.77 | 7.91 | 7.61 | 7.9 | 7.9 | +0.15 (+1.94%) | 17,036,618 |
| 23 Jan 2024 | CNY | 7.9 | 7.9 | 7.61 | 7.75 | 7.75 | -0.05 (-0.64%) | 17,657,418 |
| 22 Jan 2024 | CNY | 8.36 | 8.49 | 7.74 | 7.8 | 7.8 | -0.57 (-6.81%) | 18,109,440 |
| 19 Jan 2024 | CNY | 8.51 | 8.55 | 8.34 | 8.37 | 8.37 | -0.14 (-1.65%) | 12,057,742 |
| 18 Jan 2024 | CNY | 8.5 | 8.61 | 8.18 | 8.51 | 8.51 | 0.0 (0.0%) | 20,910,637 |
| 17 Jan 2024 | CNY | 8.8 | 8.87 | 8.5 | 8.51 | 8.51 | -0.31 (-3.51%) | 14,376,743 |
| 16 Jan 2024 | CNY | 8.85 | 8.95 | 8.64 | 8.82 | 8.82 | -0.03 (-0.34%) | 9,845,153 |
| 15 Jan 2024 | CNY | 8.8 | 8.92 | 8.72 | 8.85 | 8.85 | 0.0 (0.0%) | 6,538,821 |
| 12 Jan 2024 | CNY | 9 | 9 | 8.83 | 8.85 | 8.85 | -0.16 (-1.78%) | 8,250,328 |
| 11 Jan 2024 | CNY | 8.83 | 9.07 | 8.82 | 9.01 | 9.01 | +0.18 (+2.04%) | 10,420,269 |
| 10 Jan 2024 | CNY | 8.92 | 8.98 | 8.71 | 8.83 | 8.83 | -0.1 (-1.12%) | 9,392,301 |
| 9 Jan 2024 | CNY | 8.96 | 9.04 | 8.83 | 8.93 | 8.93 | 0.0 (0.0%) | 11,153,868 |
| 8 Jan 2024 | CNY | 9.15 | 9.2 | 8.93 | 8.93 | 8.93 | -0.22 (-2.40%) | 10,581,555 |
| 5 Jan 2024 | CNY | 9.36 | 9.38 | 9.05 | 9.15 | 9.15 | -0.18 (-1.93%) | 8,767,312 |
| 4 Jan 2024 | CNY | 9.32 | 9.4 | 9.1 | 9.33 | 9.33 | +0.06 (+0.65%) | 13,699,600 |
| 3 Jan 2024 | CNY | 9.24 | 9.42 | 9.2 | 9.27 | 9.27 | +0.01 (+0.11%) | 15,688,233 |
| 2 Jan 2024 | CNY | 9.68 | 9.7 | 9.21 | 9.26 | 9.26 | -0.52 (-5.32%) | 23,017,829 |
| 29 Dec 2023 | CNY | 9.49 | 9.79 | 9.47 | 9.78 | 9.78 | +0.26 (+2.73%) | 11,453,872 |
| 28 Dec 2023 | CNY | 9.3 | 9.59 | 9.13 | 9.52 | 9.52 | +0.22 (+2.37%) | 10,189,352 |
| 27 Dec 2023 | CNY | 9.31 | 9.39 | 9.23 | 9.3 | 9.3 | +0.02 (+0.22%) | 8,508,340 |
