| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 5.08 | 5.53 | 4.96 | 5.53 | 5.53 | +0.5 (+9.94%) | 13,506,190 |
| 7 Feb 2024 | CNY | 5.39 | 5.4 | 4.94 | 5.03 | 5.03 | -0.36 (-6.68%) | 15,882,354 |
| 6 Feb 2024 | CNY | 5.01 | 5.72 | 4.97 | 5.39 | 5.39 | -0.11 (-2%) | 16,498,366 |
| 5 Feb 2024 | CNY | 6.05 | 6.06 | 5.5 | 5.5 | 5.5 | -0.61 (-9.98%) | 8,290,542 |
| 2 Feb 2024 | CNY | 6.67 | 6.73 | 5.92 | 6.11 | 6.11 | -0.46 (-7.00%) | 7,528,053 |
| 1 Feb 2024 | CNY | 6.59 | 6.68 | 6.37 | 6.57 | 6.57 | -0.13 (-1.94%) | 5,718,125 |
| 31 Jan 2024 | CNY | 7.23 | 7.23 | 6.68 | 6.7 | 6.7 | -0.43 (-6.03%) | 5,449,615 |
| 30 Jan 2024 | CNY | 7.39 | 7.51 | 7.1 | 7.13 | 7.13 | -0.33 (-4.42%) | 4,325,800 |
| 29 Jan 2024 | CNY | 7.84 | 7.86 | 7.43 | 7.46 | 7.46 | -0.36 (-4.60%) | 4,419,055 |
| 26 Jan 2024 | CNY | 7.77 | 7.97 | 7.67 | 7.82 | 7.82 | +0.11 (+1.43%) | 4,261,195 |
| 25 Jan 2024 | CNY | 7.37 | 7.71 | 7.34 | 7.71 | 7.71 | +0.34 (+4.61%) | 4,966,704 |
| 24 Jan 2024 | CNY | 7.34 | 7.54 | 7.1 | 7.37 | 7.37 | +0.03 (+0.41%) | 4,667,840 |
| 23 Jan 2024 | CNY | 7.39 | 7.5 | 7.17 | 7.34 | 7.34 | -0.11 (-1.48%) | 5,933,790 |
| 22 Jan 2024 | CNY | 8.02 | 8.08 | 7.4 | 7.45 | 7.45 | -0.64 (-7.91%) | 6,131,545 |
| 19 Jan 2024 | CNY | 8.16 | 8.24 | 8.03 | 8.09 | 8.09 | -0.04 (-0.49%) | 3,761,300 |
| 18 Jan 2024 | CNY | 8.33 | 8.33 | 7.89 | 8.13 | 8.13 | -0.22 (-2.63%) | 5,190,982 |
| 17 Jan 2024 | CNY | 8.56 | 8.58 | 8.34 | 8.35 | 8.35 | -0.17 (-2.00%) | 3,195,672 |
| 16 Jan 2024 | CNY | 8.53 | 8.61 | 8.42 | 8.52 | 8.52 | -0.02 (-0.23%) | 3,181,300 |
| 15 Jan 2024 | CNY | 8.47 | 8.63 | 8.44 | 8.54 | 8.54 | +0.03 (+0.35%) | 3,292,420 |
| 12 Jan 2024 | CNY | 8.61 | 8.66 | 8.49 | 8.51 | 8.51 | -0.06 (-0.70%) | 2,988,300 |
| 11 Jan 2024 | CNY | 8.44 | 8.6 | 8.44 | 8.57 | 8.57 | +0.11 (+1.30%) | 4,015,151 |
| 10 Jan 2024 | CNY | 8.57 | 8.68 | 8.45 | 8.46 | 8.46 | -0.15 (-1.74%) | 4,638,600 |
| 9 Jan 2024 | CNY | 8.76 | 8.86 | 8.36 | 8.61 | 8.61 | 0.0 (0.0%) | 6,447,212 |
| 8 Jan 2024 | CNY | 8.76 | 8.87 | 8.61 | 8.61 | 8.61 | -0.18 (-2.05%) | 4,722,328 |
| 5 Jan 2024 | CNY | 8.89 | 8.97 | 8.74 | 8.79 | 8.79 | -0.1 (-1.12%) | 3,556,183 |
| 4 Jan 2024 | CNY | 8.9 | 8.96 | 8.85 | 8.89 | 8.89 | -0.06 (-0.67%) | 3,006,626 |
| 3 Jan 2024 | CNY | 8.91 | 9.05 | 8.83 | 8.95 | 8.95 | 0.0 (0.0%) | 5,219,234 |
| 2 Jan 2024 | CNY | 8.75 | 8.96 | 8.73 | 8.95 | 8.95 | +0.19 (+2.17%) | 6,832,793 |
| 29 Dec 2023 | CNY | 8.44 | 8.76 | 8.4 | 8.76 | 8.76 | +0.36 (+4.29%) | 4,036,072 |
| 28 Dec 2023 | CNY | 8.35 | 8.45 | 8.25 | 8.4 | 8.4 | +0.05 (+0.60%) | 2,967,220 |
