| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 9.43 | 9.73 | 9.28 | 9.55 | 9.55 | +0.19 (+2.03%) | 2,513,517 |
| 25 Jan 2024 | CNY | 8.84 | 9.36 | 8.77 | 9.36 | 9.36 | +0.64 (+7.34%) | 3,444,150 |
| 24 Jan 2024 | CNY | 8.43 | 8.76 | 8.33 | 8.72 | 8.72 | +0.32 (+3.81%) | 3,900,150 |
| 23 Jan 2024 | CNY | 8.61 | 8.69 | 8.25 | 8.4 | 8.4 | -0.17 (-1.98%) | 3,712,400 |
| 22 Jan 2024 | CNY | 9.26 | 9.26 | 8.57 | 8.57 | 8.57 | -0.68 (-7.35%) | 3,705,950 |
| 19 Jan 2024 | CNY | 9.47 | 9.49 | 9.22 | 9.25 | 9.25 | -0.2 (-2.12%) | 2,399,400 |
| 18 Jan 2024 | CNY | 9.51 | 9.64 | 9.14 | 9.45 | 9.45 | -0.05 (-0.53%) | 3,771,500 |
| 17 Jan 2024 | CNY | 9.85 | 9.9 | 9.5 | 9.5 | 9.5 | -0.35 (-3.55%) | 2,645,300 |
| 16 Jan 2024 | CNY | 9.78 | 9.95 | 9.75 | 9.85 | 9.85 | +0.04 (+0.41%) | 2,540,600 |
| 15 Jan 2024 | CNY | 9.68 | 9.86 | 9.59 | 9.81 | 9.81 | +0.11 (+1.13%) | 2,152,600 |
| 12 Jan 2024 | CNY | 9.74 | 9.92 | 9.69 | 9.7 | 9.7 | -0.02 (-0.21%) | 2,237,000 |
| 11 Jan 2024 | CNY | 9.55 | 9.87 | 9.54 | 9.72 | 9.72 | +0.17 (+1.78%) | 2,429,650 |
| 10 Jan 2024 | CNY | 9.8 | 9.82 | 9.5 | 9.55 | 9.55 | -0.26 (-2.65%) | 2,690,250 |
| 9 Jan 2024 | CNY | 9.66 | 9.86 | 9.61 | 9.81 | 9.81 | +0.14 (+1.45%) | 2,524,950 |
| 8 Jan 2024 | CNY | 9.87 | 9.89 | 9.65 | 9.67 | 9.67 | -0.1 (-1.02%) | 2,470,800 |
| 5 Jan 2024 | CNY | 9.89 | 9.96 | 9.72 | 9.77 | 9.77 | -0.13 (-1.31%) | 2,126,450 |
| 4 Jan 2024 | CNY | 9.88 | 9.93 | 9.77 | 9.9 | 9.9 | +0.12 (+1.23%) | 2,951,014 |
| 3 Jan 2024 | CNY | 10.13 | 10.25 | 9.7 | 9.78 | 9.78 | -0.36 (-3.55%) | 4,106,250 |
| 2 Jan 2024 | CNY | 9.9 | 10.18 | 9.9 | 10.14 | 10.14 | +0.29 (+2.94%) | 3,920,364 |
| 29 Dec 2023 | CNY | 9.69 | 9.89 | 9.63 | 9.85 | 9.85 | +0.19 (+1.97%) | 2,415,200 |
| 28 Dec 2023 | CNY | 9.47 | 9.7 | 9.25 | 9.66 | 9.66 | +0.23 (+2.44%) | 2,276,400 |
| 27 Dec 2023 | CNY | 9.45 | 9.47 | 9.28 | 9.43 | 9.43 | +0.1 (+1.07%) | 1,256,550 |
| 26 Dec 2023 | CNY | 9.5 | 9.53 | 9.29 | 9.33 | 9.33 | -0.14 (-1.48%) | 1,686,650 |
| 25 Dec 2023 | CNY | 9.66 | 9.66 | 9.36 | 9.47 | 9.47 | -0.18 (-1.87%) | 1,830,900 |
| 22 Dec 2023 | CNY | 9.75 | 9.83 | 9.62 | 9.65 | 9.65 | -0.09 (-0.92%) | 2,061,903 |
| 21 Dec 2023 | CNY | 9.57 | 9.75 | 9.48 | 9.74 | 9.74 | +0.11 (+1.14%) | 1,917,350 |
| 20 Dec 2023 | CNY | 9.61 | 9.78 | 9.58 | 9.63 | 9.63 | +0.01 (+0.10%) | 2,048,250 |
| 19 Dec 2023 | CNY | 9.72 | 9.72 | 9.48 | 9.62 | 9.62 | -0.02 (-0.21%) | 1,429,150 |
| 18 Dec 2023 | CNY | 9.67 | 9.85 | 9.54 | 9.64 | 9.64 | -0.07 (-0.72%) | 2,066,137 |
| 15 Dec 2023 | CNY | 9.75 | 9.91 | 9.68 | 9.71 | 9.71 | -0.15 (-1.52%) | 1,680,387 |
