| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 8.4 | 8.77 | 8.27 | 8.67 | 8.67 | +0.32 (+3.83%) | 22,426,561 |
| 7 Feb 2024 | CNY | 8.24 | 8.73 | 8.13 | 8.35 | 8.35 | +0.16 (+1.95%) | 25,397,659 |
| 6 Feb 2024 | CNY | 7.39 | 8.25 | 6.93 | 8.19 | 8.19 | +0.72 (+9.64%) | 28,692,911 |
| 5 Feb 2024 | CNY | 7.96 | 7.96 | 7.4 | 7.47 | 7.47 | -0.68 (-8.34%) | 25,678,046 |
| 2 Feb 2024 | CNY | 8.18 | 8.48 | 7.82 | 8.15 | 8.15 | +0.11 (+1.37%) | 31,471,144 |
| 1 Feb 2024 | CNY | 8.1 | 8.21 | 7.88 | 8.04 | 8.04 | -0.1 (-1.23%) | 24,518,869 |
| 31 Jan 2024 | CNY | 7.91 | 8.32 | 7.72 | 8.14 | 8.14 | +0.16 (+2.01%) | 31,842,945 |
| 30 Jan 2024 | CNY | 7.78 | 8.15 | 7.72 | 7.98 | 7.98 | +0.21 (+2.70%) | 25,113,699 |
| 29 Jan 2024 | CNY | 8.22 | 8.24 | 7.72 | 7.77 | 7.77 | -0.37 (-4.55%) | 23,269,158 |
| 26 Jan 2024 | CNY | 8.29 | 8.3 | 8 | 8.14 | 8.14 | -0.17 (-2.05%) | 19,614,400 |
| 25 Jan 2024 | CNY | 8.38 | 8.4 | 8.13 | 8.31 | 8.31 | -0.06 (-0.72%) | 29,048,503 |
| 24 Jan 2024 | CNY | 8.45 | 8.81 | 8.08 | 8.37 | 8.37 | -0.02 (-0.24%) | 25,486,767 |
| 23 Jan 2024 | CNY | 8.02 | 8.49 | 7.84 | 8.39 | 8.39 | +0.38 (+4.74%) | 25,853,534 |
| 22 Jan 2024 | CNY | 8.35 | 8.4 | 7.9 | 8.01 | 8.01 | -0.31 (-3.73%) | 17,002,189 |
| 19 Jan 2024 | CNY | 8.6 | 8.65 | 8.28 | 8.32 | 8.32 | -0.32 (-3.70%) | 24,837,687 |
| 18 Jan 2024 | CNY | 8.69 | 8.72 | 8.36 | 8.64 | 8.64 | -0.08 (-0.92%) | 21,153,656 |
| 17 Jan 2024 | CNY | 9.08 | 9.13 | 8.71 | 8.72 | 8.72 | -0.44 (-4.80%) | 16,697,600 |
| 16 Jan 2024 | CNY | 8.95 | 9.17 | 8.88 | 9.16 | 9.16 | +0.23 (+2.58%) | 20,571,407 |
| 15 Jan 2024 | CNY | 9.12 | 9.2 | 8.9 | 8.93 | 8.93 | -0.25 (-2.72%) | 20,442,760 |
| 12 Jan 2024 | CNY | 9.14 | 9.52 | 9.1 | 9.18 | 9.18 | +0.01 (+0.11%) | 21,746,827 |
| 11 Jan 2024 | CNY | 8.9 | 9.3 | 8.86 | 9.17 | 9.17 | +0.16 (+1.78%) | 23,112,071 |
| 10 Jan 2024 | CNY | 8.88 | 9.11 | 8.78 | 9.01 | 9.01 | +0.07 (+0.78%) | 18,175,557 |
| 9 Jan 2024 | CNY | 8.9 | 9.12 | 8.71 | 8.94 | 8.94 | +0.06 (+0.68%) | 18,291,280 |
| 8 Jan 2024 | CNY | 8.93 | 9.06 | 8.8 | 8.88 | 8.88 | -0.08 (-0.89%) | 21,078,500 |
| 5 Jan 2024 | CNY | 9.7 | 9.72 | 8.89 | 8.96 | 8.96 | -0.76 (-7.82%) | 49,406,812 |
| 4 Jan 2024 | CNY | 10.22 | 10.25 | 9.5 | 9.72 | 9.72 | -0.51 (-4.99%) | 36,051,013 |
| 3 Jan 2024 | CNY | 10.43 | 10.54 | 10.12 | 10.23 | 10.23 | -0.29 (-2.76%) | 26,825,919 |
| 2 Jan 2024 | CNY | 10.73 | 10.76 | 10.44 | 10.52 | 10.52 | -0.25 (-2.32%) | 25,477,896 |
| 29 Dec 2023 | CNY | 10.43 | 10.87 | 10.38 | 10.77 | 10.77 | +0.3 (+2.87%) | 51,878,097 |
| 28 Dec 2023 | CNY | 9.92 | 10.53 | 9.8 | 10.47 | 10.47 | +0.46 (+4.60%) | 46,135,610 |
