| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 6.52 | 6.52 | 5.88 | 6.08 | 6.08 | -0.44 (-6.75%) | 16,952,590 |
| 2 Feb 2024 | CNY | 6.82 | 6.99 | 6.24 | 6.52 | 6.52 | -0.28 (-4.12%) | 14,671,832 |
| 1 Feb 2024 | CNY | 6.93 | 7.02 | 6.68 | 6.8 | 6.8 | -0.14 (-2.02%) | 9,642,715 |
| 31 Jan 2024 | CNY | 7.38 | 7.38 | 6.93 | 6.94 | 6.94 | -0.44 (-5.96%) | 11,604,959 |
| 30 Jan 2024 | CNY | 7.6 | 7.62 | 7.35 | 7.38 | 7.38 | -0.25 (-3.28%) | 6,900,068 |
| 29 Jan 2024 | CNY | 7.75 | 7.83 | 7.62 | 7.63 | 7.63 | -0.12 (-1.55%) | 6,791,902 |
| 26 Jan 2024 | CNY | 7.7 | 7.91 | 7.66 | 7.75 | 7.75 | -0.01 (-0.13%) | 10,245,200 |
| 25 Jan 2024 | CNY | 7.51 | 7.77 | 7.47 | 7.76 | 7.76 | +0.25 (+3.33%) | 12,270,341 |
| 24 Jan 2024 | CNY | 7.47 | 7.56 | 7.22 | 7.51 | 7.51 | +0.06 (+0.81%) | 8,587,732 |
| 23 Jan 2024 | CNY | 7.38 | 7.49 | 7.28 | 7.45 | 7.45 | -0.03 (-0.40%) | 8,308,155 |
| 22 Jan 2024 | CNY | 7.9 | 7.95 | 7.36 | 7.48 | 7.48 | -0.48 (-6.03%) | 10,682,658 |
| 19 Jan 2024 | CNY | 8.08 | 8.11 | 7.96 | 7.96 | 7.96 | -0.13 (-1.61%) | 4,848,900 |
| 18 Jan 2024 | CNY | 8.16 | 8.3 | 7.86 | 8.09 | 8.09 | -0.18 (-2.18%) | 11,569,698 |
| 17 Jan 2024 | CNY | 8.37 | 8.5 | 8.27 | 8.27 | 8.27 | -0.14 (-1.66%) | 5,786,531 |
| 16 Jan 2024 | CNY | 8.45 | 8.49 | 8.31 | 8.41 | 8.41 | -0.08 (-0.94%) | 5,948,154 |
| 15 Jan 2024 | CNY | 8.41 | 8.55 | 8.39 | 8.49 | 8.49 | +0.03 (+0.35%) | 5,350,910 |
| 12 Jan 2024 | CNY | 8.43 | 8.6 | 8.38 | 8.46 | 8.46 | +0.02 (+0.24%) | 6,791,300 |
| 11 Jan 2024 | CNY | 8.33 | 8.45 | 8.33 | 8.44 | 8.44 | +0.11 (+1.32%) | 5,408,344 |
| 10 Jan 2024 | CNY | 8.54 | 8.54 | 8.26 | 8.33 | 8.33 | -0.21 (-2.46%) | 7,944,642 |
| 9 Jan 2024 | CNY | 8.56 | 8.63 | 8.5 | 8.54 | 8.54 | -0.02 (-0.23%) | 5,114,800 |
| 8 Jan 2024 | CNY | 8.68 | 8.71 | 8.56 | 8.56 | 8.56 | -0.13 (-1.50%) | 6,354,415 |
| 5 Jan 2024 | CNY | 8.85 | 8.88 | 8.68 | 8.69 | 8.69 | -0.16 (-1.81%) | 8,776,848 |
| 4 Jan 2024 | CNY | 8.85 | 8.9 | 8.78 | 8.85 | 8.85 | -0.08 (-0.90%) | 8,999,502 |
| 3 Jan 2024 | CNY | 8.82 | 9.13 | 8.81 | 8.93 | 8.93 | +0.09 (+1.02%) | 15,679,174 |
| 2 Jan 2024 | CNY | 8.86 | 8.92 | 8.81 | 8.84 | 8.84 | -0.03 (-0.34%) | 7,497,901 |
| 29 Dec 2023 | CNY | 8.77 | 8.88 | 8.76 | 8.87 | 8.87 | +0.07 (+0.80%) | 8,075,708 |
| 28 Dec 2023 | CNY | 8.68 | 8.82 | 8.62 | 8.8 | 8.8 | +0.09 (+1.03%) | 10,413,320 |
| 27 Dec 2023 | CNY | 8.75 | 8.77 | 8.61 | 8.71 | 8.71 | -0.02 (-0.23%) | 6,036,900 |
| 26 Dec 2023 | CNY | 8.7 | 8.8 | 8.68 | 8.73 | 8.73 | 0.0 (0.0%) | 5,601,406 |
| 25 Dec 2023 | CNY | 8.68 | 8.74 | 8.64 | 8.73 | 8.73 | +0.02 (+0.23%) | 4,355,200 |
