| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 5.97 | 6.02 | 5.42 | 5.42 | 5.42 | -0.6 (-9.97%) | 16,581,000 |
| 2 Feb 2024 | CNY | 6.5 | 6.61 | 5.83 | 6.02 | 6.02 | -0.46 (-7.10%) | 14,626,913 |
| 1 Feb 2024 | CNY | 6.58 | 6.68 | 6.35 | 6.48 | 6.48 | -0.1 (-1.52%) | 8,378,182 |
| 31 Jan 2024 | CNY | 7.1 | 7.1 | 6.58 | 6.58 | 6.58 | -0.49 (-6.93%) | 10,239,726 |
| 30 Jan 2024 | CNY | 7.3 | 7.38 | 7.06 | 7.07 | 7.07 | -0.23 (-3.15%) | 6,063,860 |
| 29 Jan 2024 | CNY | 7.72 | 7.72 | 7.3 | 7.3 | 7.3 | -0.36 (-4.70%) | 7,554,760 |
| 26 Jan 2024 | CNY | 7.64 | 7.79 | 7.61 | 7.66 | 7.66 | +0.02 (+0.26%) | 6,735,700 |
| 25 Jan 2024 | CNY | 7.37 | 7.67 | 7.3 | 7.64 | 7.64 | +0.27 (+3.66%) | 9,099,240 |
| 24 Jan 2024 | CNY | 7.36 | 7.44 | 7.07 | 7.37 | 7.37 | +0.05 (+0.68%) | 9,848,611 |
| 23 Jan 2024 | CNY | 7.35 | 7.39 | 7.11 | 7.32 | 7.32 | -0.06 (-0.81%) | 9,516,687 |
| 22 Jan 2024 | CNY | 8.03 | 8.03 | 7.3 | 7.38 | 7.38 | -0.66 (-8.21%) | 10,734,907 |
| 19 Jan 2024 | CNY | 8.2 | 8.32 | 8.03 | 8.04 | 8.04 | -0.17 (-2.07%) | 7,339,680 |
| 18 Jan 2024 | CNY | 8.3 | 8.35 | 7.97 | 8.21 | 8.21 | -0.11 (-1.32%) | 9,573,680 |
| 17 Jan 2024 | CNY | 8.57 | 8.57 | 8.3 | 8.32 | 8.32 | -0.27 (-3.14%) | 6,193,200 |
| 16 Jan 2024 | CNY | 8.53 | 8.67 | 8.43 | 8.59 | 8.59 | +0.05 (+0.59%) | 8,023,353 |
| 15 Jan 2024 | CNY | 8.52 | 8.59 | 8.46 | 8.54 | 8.54 | -0.06 (-0.70%) | 5,422,260 |
| 12 Jan 2024 | CNY | 8.59 | 8.74 | 8.57 | 8.6 | 8.6 | -0.03 (-0.35%) | 9,012,600 |
| 11 Jan 2024 | CNY | 8.35 | 8.67 | 8.31 | 8.63 | 8.63 | +0.21 (+2.49%) | 10,091,633 |
| 10 Jan 2024 | CNY | 8.42 | 8.58 | 8.28 | 8.42 | 8.42 | 0.0 (0.0%) | 7,703,639 |
| 9 Jan 2024 | CNY | 8.4 | 8.55 | 8.31 | 8.42 | 8.42 | +0.1 (+1.20%) | 6,762,500 |
| 8 Jan 2024 | CNY | 8.5 | 8.53 | 8.31 | 8.32 | 8.32 | -0.18 (-2.12%) | 6,363,539 |
| 5 Jan 2024 | CNY | 8.69 | 8.8 | 8.43 | 8.5 | 8.5 | -0.18 (-2.07%) | 8,826,800 |
| 4 Jan 2024 | CNY | 8.69 | 8.7 | 8.61 | 8.68 | 8.68 | 0.0 (0.0%) | 6,729,349 |
| 3 Jan 2024 | CNY | 8.64 | 8.7 | 8.58 | 8.68 | 8.68 | +0.01 (+0.12%) | 6,928,539 |
| 2 Jan 2024 | CNY | 8.64 | 8.71 | 8.58 | 8.67 | 8.67 | 0.0 (0.0%) | 8,705,239 |
| 29 Dec 2023 | CNY | 8.52 | 8.68 | 8.45 | 8.67 | 8.67 | +0.1 (+1.17%) | 12,108,240 |
| 28 Dec 2023 | CNY | 8.06 | 8.6 | 8.03 | 8.57 | 8.57 | +0.49 (+6.06%) | 17,674,580 |
| 27 Dec 2023 | CNY | 8.18 | 8.35 | 8.04 | 8.08 | 8.08 | -0.02 (-0.25%) | 7,965,348 |
| 26 Dec 2023 | CNY | 8.24 | 8.24 | 8.09 | 8.1 | 8.1 | -0.16 (-1.94%) | 5,630,816 |
| 25 Dec 2023 | CNY | 8.35 | 8.35 | 8.19 | 8.26 | 8.26 | -0.06 (-0.72%) | 6,932,300 |
