| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 4.45 | 4.86 | 4.01 | 4.8 | 4.8 | +0.34 (+7.62%) | 11,918,312 |
| 7 Feb 2024 | CNY | 4.91 | 4.95 | 4.46 | 4.46 | 4.46 | -0.5 (-10.08%) | 6,561,720 |
| 6 Feb 2024 | CNY | 4.94 | 5.15 | 4.94 | 4.96 | 4.96 | -0.53 (-9.65%) | 8,708,940 |
| 5 Feb 2024 | CNY | 6.04 | 6.04 | 5.49 | 5.49 | 5.49 | -0.61 (-10%) | 2,071,080 |
| 2 Feb 2024 | CNY | 6.54 | 6.75 | 5.9 | 6.1 | 6.1 | -0.45 (-6.87%) | 6,813,848 |
| 1 Feb 2024 | CNY | 6.82 | 6.82 | 6.28 | 6.55 | 6.55 | -0.43 (-6.16%) | 8,162,043 |
| 31 Jan 2024 | CNY | 7.33 | 7.42 | 6.76 | 6.98 | 6.98 | -0.38 (-5.16%) | 4,625,521 |
| 30 Jan 2024 | CNY | 7.99 | 7.99 | 7.32 | 7.36 | 7.36 | -0.42 (-5.40%) | 3,387,076 |
| 29 Jan 2024 | CNY | 8.1 | 8.14 | 7.72 | 7.78 | 7.78 | -0.27 (-3.35%) | 3,758,980 |
| 26 Jan 2024 | CNY | 7.99 | 8.19 | 7.9 | 8.05 | 8.05 | +0.16 (+2.03%) | 3,402,800 |
| 25 Jan 2024 | CNY | 7.52 | 7.96 | 7.41 | 7.89 | 7.89 | +0.39 (+5.20%) | 3,682,660 |
| 24 Jan 2024 | CNY | 7.3 | 7.62 | 7.15 | 7.5 | 7.5 | +0.26 (+3.59%) | 4,940,580 |
| 23 Jan 2024 | CNY | 7.64 | 7.64 | 7.07 | 7.24 | 7.24 | -0.41 (-5.36%) | 5,789,228 |
| 22 Jan 2024 | CNY | 8.28 | 8.45 | 7.51 | 7.65 | 7.65 | -0.63 (-7.61%) | 4,343,820 |
| 19 Jan 2024 | CNY | 8.33 | 8.52 | 8.23 | 8.28 | 8.28 | +0.01 (+0.12%) | 2,644,781 |
| 18 Jan 2024 | CNY | 8.59 | 8.61 | 8.08 | 8.27 | 8.27 | -0.34 (-3.95%) | 3,950,927 |
| 17 Jan 2024 | CNY | 8.78 | 8.83 | 8.6 | 8.61 | 8.61 | -0.16 (-1.82%) | 2,011,160 |
| 16 Jan 2024 | CNY | 8.85 | 8.91 | 8.61 | 8.77 | 8.77 | -0.08 (-0.90%) | 2,598,792 |
| 15 Jan 2024 | CNY | 8.81 | 8.89 | 8.71 | 8.85 | 8.85 | +0.15 (+1.72%) | 3,886,564 |
| 12 Jan 2024 | CNY | 8.85 | 8.89 | 8.66 | 8.7 | 8.7 | -0.14 (-1.58%) | 2,656,924 |
| 11 Jan 2024 | CNY | 8.81 | 8.92 | 8.79 | 8.84 | 8.84 | -0.01 (-0.11%) | 2,545,204 |
| 10 Jan 2024 | CNY | 8.94 | 8.99 | 8.81 | 8.85 | 8.85 | -0.06 (-0.67%) | 2,637,956 |
| 9 Jan 2024 | CNY | 8.88 | 9.01 | 8.81 | 8.91 | 8.91 | +0.1 (+1.14%) | 2,803,728 |
| 8 Jan 2024 | CNY | 8.9 | 8.97 | 8.79 | 8.81 | 8.81 | -0.09 (-1.01%) | 3,098,852 |
| 5 Jan 2024 | CNY | 9.05 | 9.16 | 8.85 | 8.9 | 8.9 | -0.16 (-1.77%) | 2,532,080 |
| 4 Jan 2024 | CNY | 8.98 | 9.08 | 8.86 | 9.06 | 9.06 | +0.1 (+1.12%) | 2,605,344 |
| 3 Jan 2024 | CNY | 8.94 | 8.99 | 8.86 | 8.96 | 8.96 | 0.0 (0.0%) | 2,193,288 |
| 2 Jan 2024 | CNY | 8.91 | 9.1 | 8.8 | 8.96 | 8.96 | +0.21 (+2.40%) | 3,632,217 |
| 29 Dec 2023 | CNY | 8.62 | 8.79 | 8.61 | 8.75 | 8.75 | +0.12 (+1.39%) | 1,936,048 |
| 28 Dec 2023 | CNY | 8.58 | 8.7 | 8.42 | 8.63 | 8.63 | +0.06 (+0.70%) | 1,987,008 |
