| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 9.43 | 9.64 | 9.02 | 9.45 | 9.45 | -0.02 (-0.21%) | 46,108,718 |
| 8 Feb 2024 | CNY | 9.5 | 9.93 | 9.44 | 9.47 | 9.47 | +0.1 (+1.07%) | 58,739,423 |
| 7 Feb 2024 | CNY | 9.1 | 9.58 | 9.02 | 9.37 | 9.37 | +0.22 (+2.40%) | 62,982,682 |
| 6 Feb 2024 | CNY | 8.5 | 9.42 | 8.14 | 9.15 | 9.15 | +0.23 (+2.58%) | 74,423,744 |
| 5 Feb 2024 | CNY | 9.6 | 9.68 | 8.92 | 8.92 | 8.92 | -0.99 (-9.99%) | 67,340,135 |
| 2 Feb 2024 | CNY | 10.07 | 10.35 | 9.2 | 9.91 | 9.91 | -0.08 (-0.80%) | 94,453,298 |
| 1 Feb 2024 | CNY | 9.95 | 10.59 | 9.93 | 9.99 | 9.99 | -0.27 (-2.63%) | 71,315,038 |
| 31 Jan 2024 | CNY | 10.12 | 10.76 | 10.1 | 10.26 | 10.26 | +0.02 (+0.20%) | 78,814,328 |
| 30 Jan 2024 | CNY | 9.9 | 10.5 | 9.9 | 10.24 | 10.24 | +0.16 (+1.59%) | 81,913,144 |
| 29 Jan 2024 | CNY | 10.74 | 10.77 | 9.99 | 10.08 | 10.08 | -0.73 (-6.75%) | 83,608,079 |
| 26 Jan 2024 | CNY | 10.69 | 11.34 | 10.32 | 10.81 | 10.81 | -0.17 (-1.55%) | 117,748,178 |
| 25 Jan 2024 | CNY | 10.91 | 11.47 | 10.78 | 10.98 | 10.98 | -0.49 (-4.27%) | 137,785,207 |
| 24 Jan 2024 | CNY | 10.48 | 11.78 | 10.31 | 11.47 | 11.47 | +0.76 (+7.10%) | 162,054,277 |
| 23 Jan 2024 | CNY | 9.89 | 11 | 9.81 | 10.71 | 10.71 | +0.61 (+6.04%) | 133,935,297 |
| 22 Jan 2024 | CNY | 9.67 | 10.57 | 9.52 | 10.1 | 10.1 | +0.37 (+3.80%) | 111,429,612 |
| 19 Jan 2024 | CNY | 10 | 10 | 9.62 | 9.73 | 9.73 | -0.37 (-3.66%) | 64,172,041 |
| 18 Jan 2024 | CNY | 9.73 | 10.13 | 9.73 | 10.1 | 10.1 | +0.3 (+3.06%) | 101,612,729 |
| 17 Jan 2024 | CNY | 9.65 | 10.15 | 9.64 | 9.8 | 9.8 | 0.0 (0.0%) | 95,105,880 |
| 16 Jan 2024 | CNY | 9.58 | 9.86 | 9.38 | 9.8 | 9.8 | +0.3 (+3.16%) | 91,566,903 |
| 15 Jan 2024 | CNY | 9.19 | 9.88 | 9.18 | 9.5 | 9.5 | +0.52 (+5.79%) | 93,244,360 |
| 12 Jan 2024 | CNY | 9.09 | 9.2 | 8.98 | 8.98 | 8.98 | -0.2 (-2.18%) | 16,494,016 |
| 11 Jan 2024 | CNY | 9 | 9.28 | 8.97 | 9.18 | 9.18 | +0.07 (+0.77%) | 28,492,276 |
| 10 Jan 2024 | CNY | 8.75 | 9.39 | 8.7 | 9.11 | 9.11 | +0.33 (+3.76%) | 37,917,773 |
| 9 Jan 2024 | CNY | 8.9 | 8.93 | 8.71 | 8.78 | 8.78 | -0.08 (-0.90%) | 13,491,484 |
| 8 Jan 2024 | CNY | 9.1 | 9.11 | 8.85 | 8.86 | 8.86 | -0.23 (-2.53%) | 14,759,451 |
| 5 Jan 2024 | CNY | 9.13 | 9.26 | 9.05 | 9.09 | 9.09 | -0.08 (-0.87%) | 13,963,710 |
| 4 Jan 2024 | CNY | 9.24 | 9.24 | 9.13 | 9.17 | 9.17 | -0.09 (-0.97%) | 11,826,291 |
| 3 Jan 2024 | CNY | 9.19 | 9.3 | 9.17 | 9.26 | 9.26 | +0.05 (+0.54%) | 13,267,309 |
| 2 Jan 2024 | CNY | 9.3 | 9.33 | 9.18 | 9.21 | 9.21 | -0.11 (-1.18%) | 14,294,560 |
| 29 Dec 2023 | CNY | 9.31 | 9.39 | 9.28 | 9.32 | 9.32 | -0.11 (-1.17%) | 26,806,538 |
