| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 8.57 | 8.81 | 8.29 | 8.65 | 8.65 | +0.06 (+0.70%) | 21,238,789 |
| 23 Jan 2024 | CNY | 8.14 | 8.68 | 8.05 | 8.59 | 8.59 | +0.33 (+4.00%) | 27,469,124 |
| 22 Jan 2024 | CNY | 8.73 | 8.77 | 8.19 | 8.26 | 8.26 | -0.51 (-5.82%) | 30,334,944 |
| 19 Jan 2024 | CNY | 8.64 | 8.87 | 8.54 | 8.77 | 8.77 | +0.1 (+1.15%) | 36,011,277 |
| 18 Jan 2024 | CNY | 8.6 | 8.78 | 8.37 | 8.67 | 8.67 | +0.07 (+0.81%) | 48,595,512 |
| 17 Jan 2024 | CNY | 8.62 | 9.14 | 8.59 | 8.6 | 8.6 | +0.29 (+3.49%) | 59,910,613 |
| 16 Jan 2024 | CNY | 8.24 | 8.33 | 8.18 | 8.31 | 8.31 | +0.06 (+0.73%) | 10,240,904 |
| 15 Jan 2024 | CNY | 8.18 | 8.33 | 8.15 | 8.25 | 8.25 | +0.02 (+0.24%) | 8,599,882 |
| 12 Jan 2024 | CNY | 8.27 | 8.33 | 8.2 | 8.23 | 8.23 | -0.03 (-0.36%) | 7,633,059 |
| 11 Jan 2024 | CNY | 8.14 | 8.29 | 8.09 | 8.26 | 8.26 | +0.14 (+1.72%) | 11,131,419 |
| 10 Jan 2024 | CNY | 8.11 | 8.21 | 8.02 | 8.12 | 8.12 | +0.02 (+0.25%) | 9,421,955 |
| 9 Jan 2024 | CNY | 8.05 | 8.14 | 8.02 | 8.1 | 8.1 | +0.04 (+0.50%) | 10,376,950 |
| 8 Jan 2024 | CNY | 8.16 | 8.18 | 8.03 | 8.06 | 8.06 | -0.08 (-0.98%) | 9,473,945 |
| 5 Jan 2024 | CNY | 8.25 | 8.31 | 8.07 | 8.14 | 8.14 | -0.1 (-1.21%) | 12,064,187 |
| 4 Jan 2024 | CNY | 8.27 | 8.28 | 8.19 | 8.24 | 8.24 | -0.05 (-0.60%) | 8,242,735 |
| 3 Jan 2024 | CNY | 8.24 | 8.31 | 8.18 | 8.29 | 8.29 | +0.05 (+0.61%) | 15,730,020 |
| 2 Jan 2024 | CNY | 8.08 | 8.35 | 8.07 | 8.24 | 8.24 | +0.16 (+1.98%) | 20,631,685 |
| 29 Dec 2023 | CNY | 7.98 | 8.09 | 7.92 | 8.08 | 8.08 | +0.11 (+1.38%) | 12,720,403 |
| 28 Dec 2023 | CNY | 7.66 | 7.99 | 7.64 | 7.97 | 7.97 | +0.3 (+3.91%) | 15,106,250 |
| 27 Dec 2023 | CNY | 7.63 | 7.68 | 7.54 | 7.67 | 7.67 | +0.06 (+0.79%) | 5,903,078 |
| 26 Dec 2023 | CNY | 7.77 | 7.77 | 7.57 | 7.61 | 7.61 | -0.18 (-2.31%) | 7,450,098 |
| 25 Dec 2023 | CNY | 7.63 | 7.8 | 7.62 | 7.79 | 7.79 | +0.12 (+1.56%) | 7,539,718 |
| 22 Dec 2023 | CNY | 7.75 | 7.76 | 7.64 | 7.67 | 7.67 | -0.06 (-0.78%) | 5,150,150 |
| 21 Dec 2023 | CNY | 7.6 | 7.76 | 7.46 | 7.73 | 7.73 | +0.08 (+1.05%) | 6,865,950 |
| 20 Dec 2023 | CNY | 7.73 | 7.81 | 7.65 | 7.65 | 7.65 | -0.08 (-1.03%) | 6,415,023 |
| 19 Dec 2023 | CNY | 7.62 | 7.79 | 7.58 | 7.73 | 7.73 | +0.07 (+0.91%) | 6,680,000 |
| 18 Dec 2023 | CNY | 7.71 | 7.79 | 7.63 | 7.66 | 7.66 | -0.09 (-1.16%) | 6,275,700 |
| 15 Dec 2023 | CNY | 7.84 | 7.86 | 7.72 | 7.75 | 7.75 | -0.08 (-1.02%) | 5,017,500 |
| 14 Dec 2023 | CNY | 7.9 | 7.93 | 7.82 | 7.83 | 7.83 | -0.02 (-0.25%) | 6,535,600 |
| 13 Dec 2023 | CNY | 7.81 | 7.92 | 7.75 | 7.85 | 7.85 | +0.01 (+0.13%) | 6,720,155 |
