| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 6.76 | 7.29 | 6.32 | 6.7 | 6.7 | -0.13 (-1.90%) | 49,720,240 |
| 6 Feb 2024 | CNY | 6.2 | 6.99 | 5.98 | 6.83 | 6.83 | +0.45 (+7.05%) | 44,409,120 |
| 5 Feb 2024 | CNY | 7.46 | 7.5 | 6.25 | 6.38 | 6.38 | -1.15 (-15.27%) | 44,713,917 |
| 2 Feb 2024 | CNY | 8.32 | 8.5 | 7.3 | 7.53 | 7.53 | -0.94 (-11.10%) | 51,991,620 |
| 1 Feb 2024 | CNY | 8.69 | 9.14 | 8.38 | 8.47 | 8.47 | -0.28 (-3.20%) | 45,190,073 |
| 31 Jan 2024 | CNY | 9.06 | 9.42 | 8.61 | 8.75 | 8.75 | -0.24 (-2.67%) | 52,699,800 |
| 30 Jan 2024 | CNY | 9.7 | 9.9 | 8.81 | 8.99 | 8.99 | -0.88 (-8.92%) | 61,753,791 |
| 29 Jan 2024 | CNY | 9.18 | 10.87 | 9.14 | 9.87 | 9.87 | +0.23 (+2.39%) | 84,961,626 |
| 26 Jan 2024 | CNY | 9.84 | 10.39 | 9.3 | 9.64 | 9.64 | +0.98 (+11.32%) | 99,228,975 |
| 25 Jan 2024 | CNY | 8.03 | 8.73 | 7.99 | 8.66 | 8.66 | +0.62 (+7.71%) | 32,569,540 |
| 24 Jan 2024 | CNY | 7.9 | 8.09 | 7.67 | 8.04 | 8.04 | +0.12 (+1.52%) | 17,362,200 |
| 23 Jan 2024 | CNY | 7.9 | 8.05 | 7.74 | 7.92 | 7.92 | 0.0 (0.0%) | 17,901,560 |
| 22 Jan 2024 | CNY | 8.45 | 8.61 | 7.81 | 7.92 | 7.92 | -0.63 (-7.37%) | 21,733,320 |
| 19 Jan 2024 | CNY | 8.6 | 8.7 | 8.52 | 8.55 | 8.55 | -0.18 (-2.06%) | 15,712,586 |
| 18 Jan 2024 | CNY | 8.5 | 8.77 | 8.26 | 8.73 | 8.73 | +0.17 (+1.99%) | 23,983,386 |
| 17 Jan 2024 | CNY | 8.67 | 8.89 | 8.56 | 8.56 | 8.56 | -0.11 (-1.27%) | 17,580,400 |
| 16 Jan 2024 | CNY | 8.79 | 8.85 | 8.55 | 8.67 | 8.67 | -0.11 (-1.25%) | 16,695,100 |
| 15 Jan 2024 | CNY | 8.9 | 9.02 | 8.73 | 8.78 | 8.78 | -0.22 (-2.44%) | 19,688,200 |
| 12 Jan 2024 | CNY | 8.9 | 9.22 | 8.86 | 9 | 9 | +0.02 (+0.22%) | 30,016,700 |
| 11 Jan 2024 | CNY | 8.55 | 9.08 | 8.53 | 8.98 | 8.98 | +0.41 (+4.78%) | 32,564,632 |
| 10 Jan 2024 | CNY | 8.92 | 8.97 | 8.49 | 8.57 | 8.57 | -0.36 (-4.03%) | 27,312,374 |
| 9 Jan 2024 | CNY | 8.83 | 9.15 | 8.79 | 8.93 | 8.93 | +0.15 (+1.71%) | 27,706,348 |
| 8 Jan 2024 | CNY | 9.08 | 9.1 | 8.78 | 8.78 | 8.78 | -0.27 (-2.98%) | 21,212,486 |
| 5 Jan 2024 | CNY | 9.36 | 9.49 | 8.89 | 9.05 | 9.05 | -0.32 (-3.42%) | 31,057,480 |
| 4 Jan 2024 | CNY | 9.86 | 9.88 | 9.3 | 9.37 | 9.37 | -0.44 (-4.49%) | 29,648,920 |
| 3 Jan 2024 | CNY | 9.9 | 10.08 | 9.66 | 9.81 | 9.81 | -0.11 (-1.11%) | 28,792,600 |
| 2 Jan 2024 | CNY | 9.85 | 10.27 | 9.6 | 9.92 | 9.92 | +0.05 (+0.51%) | 46,124,755 |
| 29 Dec 2023 | CNY | 9.82 | 10.19 | 9.73 | 9.87 | 9.87 | 0.0 (0.0%) | 36,918,462 |
| 28 Dec 2023 | CNY | 10.29 | 10.49 | 9.82 | 9.87 | 9.87 | -0.57 (-5.46%) | 46,729,802 |
| 27 Dec 2023 | CNY | 9.95 | 10.65 | 9.87 | 10.44 | 10.44 | +0.69 (+7.08%) | 60,581,355 |
