| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 7.28 | 7.9 | 7.03 | 7.83 | 7.83 | +0.6 (+8.30%) | 9,067,428 |
| 5 Feb 2024 | CNY | 7.39 | 7.5 | 6.77 | 7.23 | 7.23 | -0.21 (-2.82%) | 13,786,135 |
| 2 Feb 2024 | CNY | 7.8 | 7.96 | 7.23 | 7.44 | 7.44 | -0.35 (-4.49%) | 10,525,843 |
| 1 Feb 2024 | CNY | 7.78 | 8.01 | 7.67 | 7.79 | 7.79 | -0.09 (-1.14%) | 7,386,344 |
| 31 Jan 2024 | CNY | 8.29 | 8.36 | 7.86 | 7.88 | 7.88 | -0.43 (-5.17%) | 9,090,560 |
| 30 Jan 2024 | CNY | 8.62 | 8.63 | 8.31 | 8.31 | 8.31 | -0.31 (-3.60%) | 6,165,560 |
| 29 Jan 2024 | CNY | 9 | 9.07 | 8.6 | 8.62 | 8.62 | -0.35 (-3.90%) | 9,189,921 |
| 26 Jan 2024 | CNY | 9.1 | 9.2 | 8.96 | 8.97 | 8.97 | -0.19 (-2.07%) | 7,930,910 |
| 25 Jan 2024 | CNY | 8.88 | 9.18 | 8.83 | 9.16 | 9.16 | +0.25 (+2.81%) | 8,561,317 |
| 24 Jan 2024 | CNY | 8.85 | 8.94 | 8.58 | 8.91 | 8.91 | +0.06 (+0.68%) | 7,263,174 |
| 23 Jan 2024 | CNY | 8.71 | 8.97 | 8.6 | 8.85 | 8.85 | +0.05 (+0.57%) | 8,038,981 |
| 22 Jan 2024 | CNY | 9.34 | 9.34 | 8.65 | 8.8 | 8.8 | -0.65 (-6.88%) | 15,997,443 |
| 19 Jan 2024 | CNY | 9.5 | 9.71 | 9.3 | 9.45 | 9.45 | -0.1 (-1.05%) | 14,369,484 |
| 18 Jan 2024 | CNY | 9.25 | 9.6 | 9.1 | 9.55 | 9.55 | +0.1 (+1.06%) | 17,326,902 |
| 17 Jan 2024 | CNY | 9.4 | 9.72 | 9.37 | 9.45 | 9.45 | -0.03 (-0.32%) | 17,605,735 |
| 16 Jan 2024 | CNY | 9.4 | 9.76 | 9.27 | 9.48 | 9.48 | +0.13 (+1.39%) | 11,501,763 |
| 15 Jan 2024 | CNY | 9.39 | 9.46 | 9.25 | 9.35 | 9.35 | -0.06 (-0.64%) | 5,025,003 |
| 12 Jan 2024 | CNY | 9.53 | 9.71 | 9.4 | 9.41 | 9.41 | -0.07 (-0.74%) | 9,064,369 |
| 11 Jan 2024 | CNY | 9.3 | 9.54 | 9.23 | 9.48 | 9.48 | +0.18 (+1.94%) | 8,943,300 |
| 10 Jan 2024 | CNY | 9.38 | 9.49 | 9.16 | 9.3 | 9.3 | -0.06 (-0.64%) | 7,098,820 |
| 9 Jan 2024 | CNY | 9.38 | 9.56 | 9.31 | 9.36 | 9.36 | +0.03 (+0.32%) | 6,955,490 |
| 8 Jan 2024 | CNY | 9.54 | 9.61 | 9.32 | 9.33 | 9.33 | -0.21 (-2.20%) | 7,025,400 |
| 5 Jan 2024 | CNY | 9.7 | 9.84 | 9.5 | 9.54 | 9.54 | -0.17 (-1.75%) | 7,723,673 |
| 4 Jan 2024 | CNY | 9.87 | 9.91 | 9.66 | 9.71 | 9.71 | -0.17 (-1.72%) | 6,736,330 |
| 3 Jan 2024 | CNY | 9.96 | 10 | 9.79 | 9.88 | 9.88 | -0.08 (-0.80%) | 6,464,951 |
| 2 Jan 2024 | CNY | 10.03 | 10.08 | 9.96 | 9.96 | 9.96 | -0.06 (-0.60%) | 6,986,760 |
| 29 Dec 2023 | CNY | 9.99 | 10.05 | 9.88 | 10.02 | 10.02 | +0.06 (+0.60%) | 9,934,080 |
| 28 Dec 2023 | CNY | 9.38 | 10 | 9.36 | 9.96 | 9.96 | +0.54 (+5.73%) | 15,642,598 |
| 27 Dec 2023 | CNY | 9.36 | 9.46 | 9.29 | 9.42 | 9.42 | +0.07 (+0.75%) | 4,196,183 |
| 26 Dec 2023 | CNY | 9.55 | 9.57 | 9.32 | 9.35 | 9.35 | -0.19 (-1.99%) | 6,106,980 |
