| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 8.02 | 8.17 | 7.77 | 8.11 | 8.11 | +0.03 (+0.37%) | 16,164,750 |
| 23 Jan 2024 | CNY | 8.02 | 8.14 | 7.89 | 8.08 | 8.08 | +0.01 (+0.12%) | 14,483,560 |
| 22 Jan 2024 | CNY | 8.5 | 8.62 | 7.98 | 8.07 | 8.07 | -0.44 (-5.17%) | 20,952,527 |
| 19 Jan 2024 | CNY | 8.82 | 8.82 | 8.48 | 8.51 | 8.51 | -0.34 (-3.84%) | 25,156,823 |
| 18 Jan 2024 | CNY | 8.79 | 8.99 | 8.59 | 8.85 | 8.85 | -0.29 (-3.17%) | 32,018,836 |
| 17 Jan 2024 | CNY | 9.84 | 9.89 | 9.11 | 9.14 | 9.14 | -0.98 (-9.68%) | 37,808,630 |
| 16 Jan 2024 | CNY | 9.7 | 10.12 | 9.46 | 10.12 | 10.12 | +0.36 (+3.69%) | 49,560,509 |
| 15 Jan 2024 | CNY | 9.77 | 10.16 | 9.64 | 9.76 | 9.76 | -0.72 (-6.87%) | 44,908,392 |
| 12 Jan 2024 | CNY | 10.9 | 11.1 | 10.48 | 10.48 | 10.48 | -1.16 (-9.97%) | 54,295,152 |
| 11 Jan 2024 | CNY | 12.93 | 13.58 | 11.64 | 11.64 | 11.64 | -1.29 (-9.98%) | 79,730,397 |
| 10 Jan 2024 | CNY | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | +1.18 (+10.04%) | 28,037,621 |
| 9 Jan 2024 | CNY | 11.75 | 11.75 | 11.74 | 11.75 | 11.75 | +1.07 (+10.02%) | 14,120,030 |
| 8 Jan 2024 | CNY | 9.92 | 10.68 | 9.32 | 10.68 | 10.68 | +0.97 (+9.99%) | 44,315,907 |
| 5 Jan 2024 | CNY | 8.76 | 9.71 | 8.73 | 9.71 | 9.71 | +0.88 (+9.97%) | 13,719,905 |
| 4 Jan 2024 | CNY | 9.11 | 9.18 | 8.64 | 8.83 | 8.83 | +0.2 (+2.32%) | 17,114,629 |
| 3 Jan 2024 | CNY | 8.68 | 8.76 | 8.56 | 8.63 | 8.63 | -0.06 (-0.69%) | 3,187,919 |
| 2 Jan 2024 | CNY | 8.56 | 8.76 | 8.56 | 8.69 | 8.69 | +0.13 (+1.52%) | 3,598,311 |
| 29 Dec 2023 | CNY | 8.35 | 8.58 | 8.26 | 8.56 | 8.56 | +0.24 (+2.88%) | 2,866,430 |
| 28 Dec 2023 | CNY | 8.16 | 8.34 | 8.05 | 8.32 | 8.32 | +0.17 (+2.09%) | 2,520,670 |
| 27 Dec 2023 | CNY | 8.13 | 8.19 | 8.01 | 8.15 | 8.15 | +0.07 (+0.87%) | 2,635,800 |
| 26 Dec 2023 | CNY | 8.29 | 8.3 | 8.06 | 8.08 | 8.08 | -0.16 (-1.94%) | 3,390,100 |
| 25 Dec 2023 | CNY | 8.33 | 8.36 | 8.18 | 8.24 | 8.24 | -0.08 (-0.96%) | 2,221,450 |
| 22 Dec 2023 | CNY | 8.52 | 8.55 | 8.29 | 8.32 | 8.32 | -0.18 (-2.12%) | 2,657,200 |
| 21 Dec 2023 | CNY | 8.36 | 8.5 | 8.2 | 8.5 | 8.5 | +0.14 (+1.67%) | 3,139,030 |
| 20 Dec 2023 | CNY | 8.51 | 8.57 | 8.35 | 8.36 | 8.36 | -0.12 (-1.42%) | 2,215,300 |
| 19 Dec 2023 | CNY | 8.45 | 8.53 | 8.33 | 8.48 | 8.48 | +0.04 (+0.47%) | 2,656,300 |
| 18 Dec 2023 | CNY | 8.53 | 8.65 | 8.42 | 8.44 | 8.44 | -0.06 (-0.71%) | 3,263,760 |
| 15 Dec 2023 | CNY | 8.64 | 8.66 | 8.46 | 8.5 | 8.5 | -0.15 (-1.73%) | 2,698,600 |
| 14 Dec 2023 | CNY | 8.63 | 8.81 | 8.61 | 8.65 | 8.65 | +0.04 (+0.46%) | 3,384,250 |
| 13 Dec 2023 | CNY | 8.5 | 8.78 | 8.45 | 8.61 | 8.61 | +0.1 (+1.18%) | 3,709,150 |
