| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 9.1 | 9.26 | 8.98 | 9.01 | 9.01 | -0.07 (-0.77%) | 7,934,802 |
| 25 Jan 2024 | CNY | 8.61 | 9.1 | 8.56 | 9.08 | 9.08 | +0.42 (+4.85%) | 10,463,200 |
| 24 Jan 2024 | CNY | 8.56 | 8.75 | 8.27 | 8.66 | 8.66 | +0.08 (+0.93%) | 8,568,000 |
| 23 Jan 2024 | CNY | 8.56 | 8.65 | 8.37 | 8.58 | 8.58 | +0.09 (+1.06%) | 7,386,871 |
| 22 Jan 2024 | CNY | 9 | 9.07 | 8.42 | 8.49 | 8.49 | -0.51 (-5.67%) | 10,052,722 |
| 19 Jan 2024 | CNY | 9.29 | 9.42 | 9 | 9 | 9 | -0.26 (-2.81%) | 7,736,200 |
| 18 Jan 2024 | CNY | 9.15 | 9.35 | 8.99 | 9.26 | 9.26 | +0.02 (+0.22%) | 9,797,970 |
| 17 Jan 2024 | CNY | 9.33 | 9.55 | 9.23 | 9.24 | 9.24 | -0.06 (-0.65%) | 10,300,227 |
| 16 Jan 2024 | CNY | 9.48 | 9.48 | 9.1 | 9.3 | 9.3 | -0.06 (-0.64%) | 6,730,800 |
| 15 Jan 2024 | CNY | 9.29 | 9.43 | 9.27 | 9.36 | 9.36 | +0.01 (+0.11%) | 5,574,100 |
| 12 Jan 2024 | CNY | 9.65 | 9.69 | 9.35 | 9.35 | 9.35 | -0.31 (-3.21%) | 8,544,400 |
| 11 Jan 2024 | CNY | 9.34 | 9.69 | 9.29 | 9.66 | 9.66 | +0.36 (+3.87%) | 10,839,105 |
| 10 Jan 2024 | CNY | 9.45 | 9.47 | 9.15 | 9.3 | 9.3 | -0.18 (-1.90%) | 6,492,400 |
| 9 Jan 2024 | CNY | 9.39 | 9.62 | 9.33 | 9.48 | 9.48 | +0.03 (+0.32%) | 7,587,100 |
| 8 Jan 2024 | CNY | 9.44 | 9.6 | 9.4 | 9.45 | 9.45 | -0.03 (-0.32%) | 8,840,900 |
| 5 Jan 2024 | CNY | 9.79 | 9.84 | 9.43 | 9.48 | 9.48 | -0.37 (-3.76%) | 11,939,002 |
| 4 Jan 2024 | CNY | 9.81 | 9.95 | 9.7 | 9.85 | 9.85 | -0.02 (-0.20%) | 10,059,400 |
| 3 Jan 2024 | CNY | 9.69 | 9.95 | 9.63 | 9.87 | 9.87 | +0.15 (+1.54%) | 13,052,400 |
| 2 Jan 2024 | CNY | 9.9 | 10.05 | 9.72 | 9.72 | 9.72 | -0.15 (-1.52%) | 10,457,771 |
| 29 Dec 2023 | CNY | 9.63 | 9.92 | 9.6 | 9.87 | 9.87 | +0.22 (+2.28%) | 9,647,660 |
| 28 Dec 2023 | CNY | 9.41 | 9.76 | 9.32 | 9.65 | 9.65 | +0.18 (+1.90%) | 10,954,600 |
| 27 Dec 2023 | CNY | 9.39 | 9.54 | 9.37 | 9.47 | 9.47 | +0.09 (+0.96%) | 6,509,400 |
| 26 Dec 2023 | CNY | 9.55 | 9.72 | 9.35 | 9.38 | 9.38 | -0.25 (-2.60%) | 8,654,071 |
| 25 Dec 2023 | CNY | 9.7 | 9.85 | 9.53 | 9.63 | 9.63 | -0.2 (-2.03%) | 11,075,342 |
| 22 Dec 2023 | CNY | 10.48 | 10.52 | 9.69 | 9.83 | 9.83 | -0.62 (-5.93%) | 21,886,593 |
| 21 Dec 2023 | CNY | 10.4 | 10.59 | 10.17 | 10.45 | 10.45 | -0.05 (-0.48%) | 14,744,529 |
| 20 Dec 2023 | CNY | 10.96 | 10.99 | 10.46 | 10.5 | 10.5 | -0.47 (-4.28%) | 19,951,783 |
| 19 Dec 2023 | CNY | 10.82 | 11.08 | 10.82 | 10.97 | 10.97 | +0.05 (+0.46%) | 16,280,700 |
| 18 Dec 2023 | CNY | 11.34 | 11.37 | 10.85 | 10.92 | 10.92 | -0.56 (-4.88%) | 27,365,933 |
| 15 Dec 2023 | CNY | 12.1 | 12.15 | 11.37 | 11.48 | 11.48 | -0.67 (-5.51%) | 37,767,983 |
