| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 9.46 | 9.61 | 9.04 | 9.38 | 9.38 | -0.08 (-0.85%) | 30,131,154 |
| 1 Feb 2024 | CNY | 9.37 | 9.63 | 9.33 | 9.46 | 9.46 | -0.01 (-0.11%) | 25,509,798 |
| 31 Jan 2024 | CNY | 9.56 | 9.71 | 9.42 | 9.47 | 9.47 | -0.18 (-1.87%) | 23,427,499 |
| 30 Jan 2024 | CNY | 9.8 | 9.89 | 9.64 | 9.65 | 9.65 | -0.19 (-1.93%) | 18,417,273 |
| 29 Jan 2024 | CNY | 9.98 | 10.02 | 9.83 | 9.84 | 9.84 | -0.15 (-1.50%) | 20,999,359 |
| 26 Jan 2024 | CNY | 9.7 | 10.1 | 9.7 | 9.99 | 9.99 | +0.24 (+2.46%) | 41,456,503 |
| 25 Jan 2024 | CNY | 9.5 | 9.77 | 9.43 | 9.75 | 9.75 | +0.25 (+2.63%) | 31,365,044 |
| 24 Jan 2024 | CNY | 9.45 | 9.5 | 9.2 | 9.5 | 9.5 | +0.11 (+1.17%) | 25,353,685 |
| 23 Jan 2024 | CNY | 9.3 | 9.44 | 9.18 | 9.39 | 9.39 | +0.09 (+0.97%) | 26,696,963 |
| 22 Jan 2024 | CNY | 9.47 | 9.54 | 9.24 | 9.3 | 9.3 | -0.15 (-1.59%) | 30,934,662 |
| 19 Jan 2024 | CNY | 9.48 | 9.63 | 9.36 | 9.45 | 9.45 | +0.17 (+1.83%) | 33,256,861 |
| 18 Jan 2024 | CNY | 9.3 | 9.42 | 9.08 | 9.28 | 9.28 | -0.1 (-1.07%) | 34,488,453 |
| 17 Jan 2024 | CNY | 9.52 | 9.6 | 9.36 | 9.38 | 9.38 | -0.18 (-1.88%) | 27,284,578 |
| 16 Jan 2024 | CNY | 9.57 | 9.66 | 9.4 | 9.56 | 9.56 | -0.05 (-0.52%) | 27,943,147 |
| 15 Jan 2024 | CNY | 9.61 | 9.71 | 9.49 | 9.61 | 9.61 | -0.05 (-0.52%) | 29,133,275 |
| 12 Jan 2024 | CNY | 9.85 | 9.86 | 9.63 | 9.66 | 9.66 | -0.25 (-2.52%) | 47,548,782 |
| 11 Jan 2024 | CNY | 10.02 | 10.02 | 9.77 | 9.91 | 9.91 | -0.13 (-1.29%) | 43,598,137 |
| 10 Jan 2024 | CNY | 10 | 10.12 | 9.91 | 10.04 | 10.04 | -0.02 (-0.20%) | 18,490,009 |
| 9 Jan 2024 | CNY | 10 | 10.08 | 9.85 | 10.06 | 10.06 | -0.01 (-0.10%) | 31,923,723 |
| 8 Jan 2024 | CNY | 10.32 | 10.32 | 10.03 | 10.07 | 10.07 | -0.21 (-2.04%) | 30,193,600 |
| 5 Jan 2024 | CNY | 10.3 | 10.49 | 10.19 | 10.28 | 10.28 | -0.01 (-0.10%) | 41,507,381 |
| 4 Jan 2024 | CNY | 10.26 | 10.31 | 10.03 | 10.29 | 10.29 | -0.02 (-0.19%) | 43,309,383 |
| 3 Jan 2024 | CNY | 10.64 | 10.64 | 10.23 | 10.31 | 10.31 | +0.05 (+0.49%) | 68,109,325 |
| 2 Jan 2024 | CNY | 10.37 | 10.38 | 10.25 | 10.26 | 10.26 | -0.09 (-0.87%) | 20,354,721 |
| 29 Dec 2023 | CNY | 10.32 | 10.4 | 10.24 | 10.35 | 10.35 | +0.02 (+0.19%) | 26,835,335 |
| 28 Dec 2023 | CNY | 10.12 | 10.4 | 10.05 | 10.33 | 10.33 | +0.21 (+2.08%) | 26,916,036 |
| 27 Dec 2023 | CNY | 10.11 | 10.13 | 10.01 | 10.12 | 10.12 | 0.0 (0.0%) | 11,685,216 |
| 26 Dec 2023 | CNY | 10.11 | 10.17 | 10.05 | 10.12 | 10.12 | -0.01 (-0.10%) | 11,952,069 |
| 25 Dec 2023 | CNY | 10.08 | 10.17 | 10.03 | 10.13 | 10.13 | +0.02 (+0.20%) | 15,053,001 |
| 22 Dec 2023 | CNY | 10.1 | 10.13 | 9.98 | 10.11 | 10.11 | +0.01 (+0.10%) | 21,835,570 |
