| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 8.35 | 8.74 | 8.31 | 8.63 | 8.63 | +0.14 (+1.65%) | 112,773,756 |
| 6 Feb 2024 | CNY | 7.93 | 8.54 | 7.93 | 8.49 | 8.49 | +0.34 (+4.17%) | 117,463,826 |
| 5 Feb 2024 | CNY | 7.77 | 8.43 | 7.35 | 8.15 | 8.15 | +0.23 (+2.90%) | 121,436,700 |
| 2 Feb 2024 | CNY | 7.8 | 8.04 | 7.61 | 7.92 | 7.92 | +0.13 (+1.67%) | 108,952,834 |
| 1 Feb 2024 | CNY | 7.62 | 8.07 | 7.62 | 7.79 | 7.79 | +0.03 (+0.39%) | 96,641,328 |
| 31 Jan 2024 | CNY | 7.59 | 8.01 | 7.4 | 7.76 | 7.76 | +0.18 (+2.37%) | 113,004,931 |
| 30 Jan 2024 | CNY | 7.4 | 7.8 | 7.35 | 7.58 | 7.58 | +0.33 (+4.55%) | 95,316,709 |
| 29 Jan 2024 | CNY | 7.84 | 7.86 | 7.22 | 7.25 | 7.25 | -0.62 (-7.88%) | 88,777,733 |
| 26 Jan 2024 | CNY | 8.03 | 8.08 | 7.73 | 7.87 | 7.87 | -0.19 (-2.36%) | 70,866,606 |
| 25 Jan 2024 | CNY | 8.14 | 8.19 | 7.94 | 8.06 | 8.06 | -0.08 (-0.98%) | 86,079,844 |
| 24 Jan 2024 | CNY | 7.96 | 8.16 | 7.88 | 8.14 | 8.14 | +0.19 (+2.39%) | 72,889,503 |
| 23 Jan 2024 | CNY | 7.68 | 8.12 | 7.54 | 7.95 | 7.95 | +0.32 (+4.19%) | 80,825,634 |
| 22 Jan 2024 | CNY | 7.87 | 8.07 | 7.53 | 7.63 | 7.63 | -0.36 (-4.51%) | 101,248,144 |
| 19 Jan 2024 | CNY | 8.64 | 8.65 | 7.96 | 7.99 | 7.99 | -0.72 (-8.27%) | 144,489,423 |
| 18 Jan 2024 | CNY | 8.31 | 8.78 | 8.22 | 8.71 | 8.71 | +0.36 (+4.31%) | 157,403,362 |
| 17 Jan 2024 | CNY | 8.55 | 9.09 | 8.31 | 8.35 | 8.35 | -0.25 (-2.91%) | 179,983,609 |
| 16 Jan 2024 | CNY | 8.46 | 8.64 | 8.31 | 8.6 | 8.6 | +0.12 (+1.42%) | 79,786,834 |
| 15 Jan 2024 | CNY | 8.13 | 8.59 | 8.11 | 8.48 | 8.48 | +0.29 (+3.54%) | 94,440,987 |
| 12 Jan 2024 | CNY | 8.36 | 8.4 | 8.18 | 8.19 | 8.19 | -0.25 (-2.96%) | 65,119,881 |
| 11 Jan 2024 | CNY | 8.02 | 8.48 | 7.93 | 8.44 | 8.44 | +0.41 (+5.11%) | 114,963,174 |
| 10 Jan 2024 | CNY | 7.9 | 8.19 | 7.85 | 8.03 | 8.03 | +0.07 (+0.88%) | 79,164,932 |
| 9 Jan 2024 | CNY | 8 | 8.23 | 7.9 | 7.96 | 7.96 | -0.07 (-0.87%) | 96,017,752 |
| 8 Jan 2024 | CNY | 7.84 | 8.28 | 7.79 | 8.03 | 8.03 | +0.16 (+2.03%) | 99,259,673 |
| 5 Jan 2024 | CNY | 8.03 | 8.08 | 7.82 | 7.87 | 7.87 | -0.21 (-2.60%) | 65,098,864 |
| 4 Jan 2024 | CNY | 7.93 | 8.22 | 7.75 | 8.08 | 8.08 | +0.11 (+1.38%) | 103,032,534 |
| 3 Jan 2024 | CNY | 7.85 | 7.99 | 7.8 | 7.97 | 7.97 | +0.08 (+1.01%) | 74,733,850 |
| 2 Jan 2024 | CNY | 7.91 | 8.03 | 7.75 | 7.89 | 7.89 | +0.04 (+0.51%) | 106,571,989 |
| 29 Dec 2023 | CNY | 7.64 | 8 | 7.6 | 7.85 | 7.85 | +0.26 (+3.43%) | 119,149,537 |
| 28 Dec 2023 | CNY | 7.53 | 7.65 | 7.51 | 7.59 | 7.59 | 0.0 (0.0%) | 74,902,166 |
| 27 Dec 2023 | CNY | 7.24 | 7.72 | 7.22 | 7.59 | 7.59 | +0.37 (+5.12%) | 102,755,902 |
