| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 7.95 | 8.3 | 7.92 | 8.22 | 8.22 | +0.41 (+5.25%) | 28,364,074 |
| 7 Feb 2024 | CNY | 7.49 | 7.96 | 7.49 | 7.81 | 7.81 | +0.34 (+4.55%) | 25,543,684 |
| 6 Feb 2024 | CNY | 6.86 | 7.53 | 6.78 | 7.47 | 7.47 | +0.54 (+7.79%) | 26,395,940 |
| 5 Feb 2024 | CNY | 7.32 | 7.4 | 6.71 | 6.93 | 6.93 | -0.52 (-6.98%) | 26,084,858 |
| 2 Feb 2024 | CNY | 7.84 | 7.94 | 7.17 | 7.45 | 7.45 | -0.39 (-4.97%) | 20,477,429 |
| 1 Feb 2024 | CNY | 7.86 | 8.04 | 7.66 | 7.84 | 7.84 | -0.03 (-0.38%) | 13,731,454 |
| 31 Jan 2024 | CNY | 8.15 | 8.27 | 7.85 | 7.87 | 7.87 | -0.35 (-4.26%) | 15,717,484 |
| 30 Jan 2024 | CNY | 8.54 | 8.6 | 8.19 | 8.22 | 8.22 | -0.34 (-3.97%) | 11,548,300 |
| 29 Jan 2024 | CNY | 8.86 | 8.9 | 8.53 | 8.56 | 8.56 | -0.23 (-2.62%) | 10,641,369 |
| 26 Jan 2024 | CNY | 8.87 | 8.92 | 8.76 | 8.79 | 8.79 | -0.06 (-0.68%) | 8,873,100 |
| 25 Jan 2024 | CNY | 8.58 | 8.87 | 8.47 | 8.85 | 8.85 | +0.27 (+3.15%) | 12,316,910 |
| 24 Jan 2024 | CNY | 8.5 | 8.62 | 8.21 | 8.58 | 8.58 | +0.12 (+1.42%) | 12,336,200 |
| 23 Jan 2024 | CNY | 8.35 | 8.52 | 8.19 | 8.46 | 8.46 | +0.1 (+1.20%) | 15,500,996 |
| 22 Jan 2024 | CNY | 8.92 | 8.94 | 8.3 | 8.36 | 8.36 | -0.59 (-6.59%) | 21,249,941 |
| 19 Jan 2024 | CNY | 9.14 | 9.24 | 8.93 | 8.95 | 8.95 | -0.21 (-2.29%) | 11,327,542 |
| 18 Jan 2024 | CNY | 9.26 | 9.3 | 8.87 | 9.16 | 9.16 | -0.1 (-1.08%) | 16,339,749 |
| 17 Jan 2024 | CNY | 9.49 | 9.56 | 9.25 | 9.26 | 9.26 | -0.29 (-3.04%) | 10,442,073 |
| 16 Jan 2024 | CNY | 9.54 | 9.6 | 9.41 | 9.55 | 9.55 | +0.03 (+0.32%) | 10,145,508 |
| 15 Jan 2024 | CNY | 9.47 | 9.68 | 9.4 | 9.52 | 9.52 | +0.03 (+0.32%) | 13,675,851 |
| 12 Jan 2024 | CNY | 9.51 | 9.66 | 9.46 | 9.49 | 9.49 | -0.02 (-0.21%) | 9,443,612 |
| 11 Jan 2024 | CNY | 9.36 | 9.56 | 9.3 | 9.51 | 9.51 | +0.19 (+2.04%) | 10,148,783 |
| 10 Jan 2024 | CNY | 9.36 | 9.51 | 9.16 | 9.32 | 9.32 | -0.04 (-0.43%) | 9,919,160 |
| 9 Jan 2024 | CNY | 9.54 | 9.67 | 9.31 | 9.36 | 9.36 | -0.17 (-1.78%) | 13,613,460 |
| 8 Jan 2024 | CNY | 9.84 | 9.86 | 9.52 | 9.53 | 9.53 | -0.27 (-2.76%) | 11,605,155 |
| 5 Jan 2024 | CNY | 9.99 | 10.07 | 9.74 | 9.8 | 9.8 | -0.19 (-1.90%) | 10,511,063 |
| 4 Jan 2024 | CNY | 10.15 | 10.16 | 9.92 | 9.99 | 9.99 | -0.16 (-1.58%) | 11,779,295 |
| 3 Jan 2024 | CNY | 10.2 | 10.21 | 9.85 | 10.15 | 10.15 | -0.06 (-0.59%) | 19,686,657 |
| 2 Jan 2024 | CNY | 10.21 | 10.31 | 10.2 | 10.21 | 10.21 | -0.01 (-0.10%) | 12,366,705 |
| 29 Dec 2023 | CNY | 10.04 | 10.22 | 9.99 | 10.22 | 10.22 | +0.2 (+2.00%) | 9,838,438 |
| 28 Dec 2023 | CNY | 9.7 | 10.03 | 9.64 | 10.02 | 10.02 | +0.31 (+3.19%) | 11,718,570 |
