| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 5.24 | 5.69 | 4.92 | 5.43 | 5.43 | +0.13 (+2.45%) | 11,877,394 |
| 5 Feb 2024 | CNY | 6.09 | 6.09 | 5.1 | 5.3 | 5.3 | -0.88 (-14.24%) | 12,088,460 |
| 2 Feb 2024 | CNY | 6.58 | 6.76 | 5.88 | 6.18 | 6.18 | -0.37 (-5.65%) | 6,747,500 |
| 1 Feb 2024 | CNY | 6.67 | 6.75 | 6.43 | 6.55 | 6.55 | -0.19 (-2.82%) | 5,771,116 |
| 31 Jan 2024 | CNY | 7.21 | 7.22 | 6.74 | 6.74 | 6.74 | -0.47 (-6.52%) | 6,505,800 |
| 30 Jan 2024 | CNY | 7.42 | 7.51 | 7.2 | 7.21 | 7.21 | -0.25 (-3.35%) | 3,700,400 |
| 29 Jan 2024 | CNY | 7.9 | 7.92 | 7.44 | 7.46 | 7.46 | -0.36 (-4.60%) | 5,044,800 |
| 26 Jan 2024 | CNY | 7.74 | 7.98 | 7.66 | 7.82 | 7.82 | +0.09 (+1.16%) | 5,879,527 |
| 25 Jan 2024 | CNY | 7.42 | 7.74 | 7.36 | 7.73 | 7.73 | +0.34 (+4.60%) | 5,750,123 |
| 24 Jan 2024 | CNY | 7.22 | 7.42 | 7 | 7.39 | 7.39 | +0.22 (+3.07%) | 5,485,100 |
| 23 Jan 2024 | CNY | 7.18 | 7.32 | 7.07 | 7.17 | 7.17 | -0.1 (-1.38%) | 5,189,456 |
| 22 Jan 2024 | CNY | 7.83 | 7.9 | 7.2 | 7.27 | 7.27 | -0.55 (-7.03%) | 5,486,956 |
| 19 Jan 2024 | CNY | 7.93 | 7.97 | 7.79 | 7.82 | 7.82 | -0.11 (-1.39%) | 3,294,938 |
| 18 Jan 2024 | CNY | 8.07 | 8.15 | 7.71 | 7.93 | 7.93 | -0.19 (-2.34%) | 7,042,994 |
| 17 Jan 2024 | CNY | 8.3 | 8.35 | 8.09 | 8.12 | 8.12 | -0.18 (-2.17%) | 3,486,239 |
| 16 Jan 2024 | CNY | 8.38 | 8.42 | 8.17 | 8.3 | 8.3 | -0.09 (-1.07%) | 4,301,300 |
| 15 Jan 2024 | CNY | 8.4 | 8.49 | 8.32 | 8.39 | 8.39 | -0.06 (-0.71%) | 3,458,912 |
| 12 Jan 2024 | CNY | 8.63 | 8.64 | 8.44 | 8.45 | 8.45 | -0.07 (-0.82%) | 5,042,100 |
| 11 Jan 2024 | CNY | 8.2 | 8.56 | 8.19 | 8.52 | 8.52 | +0.32 (+3.90%) | 6,557,412 |
| 10 Jan 2024 | CNY | 8.41 | 8.44 | 8.13 | 8.2 | 8.2 | -0.24 (-2.84%) | 4,823,300 |
| 9 Jan 2024 | CNY | 8.38 | 8.6 | 8.3 | 8.44 | 8.44 | +0.08 (+0.96%) | 5,065,600 |
| 8 Jan 2024 | CNY | 8.55 | 8.55 | 8.36 | 8.36 | 8.36 | -0.14 (-1.65%) | 4,862,338 |
| 5 Jan 2024 | CNY | 8.84 | 8.84 | 8.41 | 8.5 | 8.5 | -0.28 (-3.19%) | 8,823,809 |
| 4 Jan 2024 | CNY | 9 | 9.05 | 8.73 | 8.78 | 8.78 | -0.31 (-3.41%) | 13,477,950 |
| 3 Jan 2024 | CNY | 8.78 | 9.55 | 8.76 | 9.09 | 9.09 | +0.3 (+3.41%) | 22,276,317 |
| 2 Jan 2024 | CNY | 8.66 | 8.96 | 8.6 | 8.79 | 8.79 | +0.14 (+1.62%) | 6,940,800 |
| 29 Dec 2023 | CNY | 8.47 | 8.66 | 8.43 | 8.65 | 8.65 | +0.2 (+2.37%) | 4,542,700 |
| 28 Dec 2023 | CNY | 8.28 | 8.5 | 8.21 | 8.45 | 8.45 | +0.14 (+1.68%) | 5,853,300 |
| 27 Dec 2023 | CNY | 8.35 | 8.37 | 8.26 | 8.31 | 8.31 | +0.03 (+0.36%) | 3,468,400 |
| 26 Dec 2023 | CNY | 8.49 | 8.49 | 8.24 | 8.28 | 8.28 | -0.18 (-2.13%) | 5,519,552 |
