| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 6 | 6.4 | 5.45 | 6.21 | 6.21 | +0.11 (+1.80%) | 15,530,741 |
| 5 Feb 2024 | CNY | 6.8 | 6.9 | 6.02 | 6.1 | 6.1 | -0.8 (-11.59%) | 15,661,574 |
| 2 Feb 2024 | CNY | 7.37 | 7.45 | 6.55 | 6.9 | 6.9 | -0.32 (-4.43%) | 11,774,272 |
| 1 Feb 2024 | CNY | 7.28 | 7.43 | 7.09 | 7.22 | 7.22 | -0.11 (-1.50%) | 7,954,715 |
| 31 Jan 2024 | CNY | 7.7 | 7.93 | 7.32 | 7.33 | 7.33 | -0.45 (-5.78%) | 8,782,500 |
| 30 Jan 2024 | CNY | 7.9 | 8.08 | 7.77 | 7.78 | 7.78 | -0.21 (-2.63%) | 4,274,500 |
| 29 Jan 2024 | CNY | 8.4 | 8.49 | 7.95 | 7.99 | 7.99 | -0.5 (-5.89%) | 5,758,229 |
| 26 Jan 2024 | CNY | 8.62 | 8.74 | 8.47 | 8.49 | 8.49 | -0.19 (-2.19%) | 5,028,088 |
| 25 Jan 2024 | CNY | 8.32 | 8.71 | 8.15 | 8.68 | 8.68 | +0.42 (+5.08%) | 8,129,277 |
| 24 Jan 2024 | CNY | 8.16 | 8.35 | 7.95 | 8.26 | 8.26 | +0.11 (+1.35%) | 6,440,300 |
| 23 Jan 2024 | CNY | 7.95 | 8.25 | 7.93 | 8.15 | 8.15 | +0.2 (+2.52%) | 7,875,895 |
| 22 Jan 2024 | CNY | 8.58 | 8.66 | 7.86 | 7.95 | 7.95 | -0.59 (-6.91%) | 8,266,900 |
| 19 Jan 2024 | CNY | 8.66 | 8.84 | 8.54 | 8.54 | 8.54 | -0.12 (-1.39%) | 6,327,200 |
| 18 Jan 2024 | CNY | 8.61 | 8.68 | 8.28 | 8.66 | 8.66 | +0.02 (+0.23%) | 10,177,303 |
| 17 Jan 2024 | CNY | 8.97 | 8.97 | 8.63 | 8.64 | 8.64 | -0.3 (-3.36%) | 5,134,900 |
| 16 Jan 2024 | CNY | 9.03 | 9.08 | 8.84 | 8.94 | 8.94 | -0.12 (-1.32%) | 4,961,440 |
| 15 Jan 2024 | CNY | 9.16 | 9.2 | 9.03 | 9.06 | 9.06 | -0.08 (-0.88%) | 4,492,300 |
| 12 Jan 2024 | CNY | 9.24 | 9.29 | 9.02 | 9.14 | 9.14 | -0.12 (-1.30%) | 6,928,500 |
| 11 Jan 2024 | CNY | 8.87 | 9.26 | 8.8 | 9.26 | 9.26 | +0.39 (+4.40%) | 8,136,700 |
| 10 Jan 2024 | CNY | 9.11 | 9.15 | 8.81 | 8.87 | 8.87 | -0.24 (-2.63%) | 4,688,987 |
| 9 Jan 2024 | CNY | 8.91 | 9.2 | 8.91 | 9.11 | 9.11 | +0.2 (+2.24%) | 8,366,532 |
| 8 Jan 2024 | CNY | 9.03 | 9.11 | 8.9 | 8.91 | 8.91 | -0.12 (-1.33%) | 5,683,187 |
| 5 Jan 2024 | CNY | 9.47 | 9.47 | 8.96 | 9.03 | 9.03 | -0.39 (-4.14%) | 13,022,864 |
| 4 Jan 2024 | CNY | 9.46 | 9.5 | 9.2 | 9.42 | 9.42 | -0.02 (-0.21%) | 12,630,030 |
| 3 Jan 2024 | CNY | 9.59 | 10.1 | 9.32 | 9.44 | 9.44 | -0.19 (-1.97%) | 15,922,587 |
| 2 Jan 2024 | CNY | 9.66 | 9.73 | 9.47 | 9.63 | 9.63 | +0.04 (+0.42%) | 5,849,200 |
| 29 Dec 2023 | CNY | 9.21 | 9.62 | 9.15 | 9.59 | 9.59 | +0.39 (+4.24%) | 8,937,000 |
| 28 Dec 2023 | CNY | 9.05 | 9.25 | 8.92 | 9.2 | 9.2 | +0.14 (+1.55%) | 6,073,500 |
| 27 Dec 2023 | CNY | 9 | 9.17 | 8.98 | 9.06 | 9.06 | +0.06 (+0.67%) | 4,659,326 |
| 26 Dec 2023 | CNY | 9.23 | 9.25 | 8.96 | 9 | 9 | -0.18 (-1.96%) | 5,332,312 |
