| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 7.26 | 7.48 | 7.21 | 7.42 | 7.42 | +0.19 (+2.63%) | 27,184,408 |
| 6 Feb 2024 | CNY | 6.9 | 7.32 | 6.76 | 7.23 | 7.23 | +0.35 (+5.09%) | 30,031,675 |
| 5 Feb 2024 | CNY | 7.04 | 7.04 | 6.56 | 6.88 | 6.88 | -0.15 (-2.13%) | 32,104,288 |
| 2 Feb 2024 | CNY | 7.21 | 7.28 | 6.69 | 7.03 | 7.03 | -0.03 (-0.42%) | 25,314,573 |
| 1 Feb 2024 | CNY | 7.03 | 7.13 | 6.81 | 7.06 | 7.06 | -0.19 (-2.62%) | 27,820,771 |
| 31 Jan 2024 | CNY | 7.63 | 7.68 | 6.91 | 7.25 | 7.25 | -0.43 (-5.60%) | 44,527,338 |
| 30 Jan 2024 | CNY | 7.7 | 7.78 | 7.63 | 7.68 | 7.68 | -0.07 (-0.90%) | 10,783,700 |
| 29 Jan 2024 | CNY | 7.83 | 7.85 | 7.69 | 7.75 | 7.75 | -0.08 (-1.02%) | 16,424,205 |
| 26 Jan 2024 | CNY | 7.95 | 7.99 | 7.83 | 7.83 | 7.83 | -0.14 (-1.76%) | 18,342,699 |
| 25 Jan 2024 | CNY | 7.84 | 7.98 | 7.81 | 7.97 | 7.97 | +0.11 (+1.40%) | 21,070,590 |
| 24 Jan 2024 | CNY | 7.77 | 7.9 | 7.63 | 7.86 | 7.86 | +0.06 (+0.77%) | 18,028,171 |
| 23 Jan 2024 | CNY | 7.7 | 7.84 | 7.54 | 7.8 | 7.8 | +0.1 (+1.30%) | 15,738,617 |
| 22 Jan 2024 | CNY | 7.9 | 7.96 | 7.67 | 7.7 | 7.7 | -0.26 (-3.27%) | 17,153,076 |
| 19 Jan 2024 | CNY | 8 | 8.07 | 7.96 | 7.96 | 7.96 | -0.08 (-1.00%) | 13,206,294 |
| 18 Jan 2024 | CNY | 7.87 | 8.08 | 7.7 | 8.04 | 8.04 | +0.14 (+1.77%) | 25,952,573 |
| 17 Jan 2024 | CNY | 8.07 | 8.16 | 7.9 | 7.9 | 7.9 | -0.2 (-2.47%) | 17,677,207 |
| 16 Jan 2024 | CNY | 8.08 | 8.14 | 7.99 | 8.1 | 8.1 | -0.03 (-0.37%) | 16,603,887 |
| 15 Jan 2024 | CNY | 7.99 | 8.23 | 7.97 | 8.13 | 8.13 | +0.1 (+1.25%) | 21,427,200 |
| 12 Jan 2024 | CNY | 8.2 | 8.21 | 8.02 | 8.03 | 8.03 | -0.19 (-2.31%) | 22,786,565 |
| 11 Jan 2024 | CNY | 8.1 | 8.35 | 8.03 | 8.22 | 8.22 | +0.34 (+4.31%) | 45,478,074 |
| 10 Jan 2024 | CNY | 7.94 | 8.01 | 7.86 | 7.88 | 7.88 | -0.12 (-1.50%) | 13,960,395 |
| 9 Jan 2024 | CNY | 7.78 | 8 | 7.74 | 8 | 8 | +0.23 (+2.96%) | 19,234,668 |
| 8 Jan 2024 | CNY | 7.88 | 7.88 | 7.73 | 7.77 | 7.77 | -0.12 (-1.52%) | 14,297,315 |
| 5 Jan 2024 | CNY | 8.08 | 8.11 | 7.87 | 7.89 | 7.89 | -0.21 (-2.59%) | 17,899,700 |
| 4 Jan 2024 | CNY | 8.12 | 8.12 | 8.01 | 8.1 | 8.1 | -0.05 (-0.61%) | 12,740,600 |
| 3 Jan 2024 | CNY | 8.12 | 8.29 | 8.07 | 8.15 | 8.15 | +0.01 (+0.12%) | 20,923,195 |
| 2 Jan 2024 | CNY | 8.11 | 8.23 | 8.08 | 8.14 | 8.14 | +0.03 (+0.37%) | 17,480,065 |
| 29 Dec 2023 | CNY | 8.07 | 8.14 | 8.06 | 8.11 | 8.11 | -0.01 (-0.12%) | 19,880,871 |
| 28 Dec 2023 | CNY | 8.24 | 8.33 | 8.01 | 8.12 | 8.12 | +0.03 (+0.37%) | 28,450,326 |
| 27 Dec 2023 | CNY | 7.74 | 8.09 | 7.68 | 8.09 | 8.09 | +0.38 (+4.93%) | 30,024,270 |
