| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 8.03 | 8.15 | 7.76 | 8.11 | 8.11 | +0.09 (+1.12%) | 4,893,448 |
| 23 Jan 2024 | CNY | 8.11 | 8.11 | 7.81 | 8.02 | 8.02 | -0.01 (-0.12%) | 4,482,540 |
| 22 Jan 2024 | CNY | 8.49 | 8.55 | 7.85 | 8.03 | 8.03 | -0.5 (-5.86%) | 5,654,040 |
| 19 Jan 2024 | CNY | 8.67 | 8.75 | 8.53 | 8.53 | 8.53 | -0.14 (-1.61%) | 3,496,279 |
| 18 Jan 2024 | CNY | 8.94 | 8.94 | 8.4 | 8.67 | 8.67 | -0.28 (-3.13%) | 8,889,243 |
| 17 Jan 2024 | CNY | 9.21 | 9.23 | 8.94 | 8.95 | 8.95 | -0.29 (-3.14%) | 3,695,289 |
| 16 Jan 2024 | CNY | 9.34 | 9.37 | 9.07 | 9.24 | 9.24 | -0.03 (-0.32%) | 4,837,291 |
| 15 Jan 2024 | CNY | 9.42 | 9.48 | 9.25 | 9.27 | 9.27 | -0.39 (-4.04%) | 7,911,141 |
| 12 Jan 2024 | CNY | 9.36 | 9.86 | 9.34 | 9.66 | 9.66 | +0.32 (+3.43%) | 12,970,730 |
| 11 Jan 2024 | CNY | 9.04 | 9.44 | 9.03 | 9.34 | 9.34 | +0.25 (+2.75%) | 5,377,990 |
| 10 Jan 2024 | CNY | 9.25 | 9.25 | 9.05 | 9.09 | 9.09 | -0.14 (-1.52%) | 3,837,100 |
| 9 Jan 2024 | CNY | 9.28 | 9.38 | 9.19 | 9.23 | 9.23 | +0.01 (+0.11%) | 3,028,825 |
| 8 Jan 2024 | CNY | 9.48 | 9.48 | 9.22 | 9.22 | 9.22 | -0.23 (-2.43%) | 4,105,590 |
| 5 Jan 2024 | CNY | 9.6 | 9.68 | 9.38 | 9.45 | 9.45 | -0.2 (-2.07%) | 3,899,673 |
| 4 Jan 2024 | CNY | 9.75 | 9.85 | 9.6 | 9.65 | 9.65 | -0.04 (-0.41%) | 4,060,220 |
| 3 Jan 2024 | CNY | 9.83 | 9.88 | 9.6 | 9.69 | 9.69 | -0.21 (-2.12%) | 4,827,105 |
| 2 Jan 2024 | CNY | 9.82 | 10.05 | 9.77 | 9.9 | 9.9 | +0.07 (+0.71%) | 7,029,616 |
| 29 Dec 2023 | CNY | 9.63 | 9.87 | 9.6 | 9.83 | 9.83 | +0.2 (+2.08%) | 5,956,360 |
| 28 Dec 2023 | CNY | 9.4 | 9.68 | 9.38 | 9.63 | 9.63 | +0.24 (+2.56%) | 6,486,589 |
| 27 Dec 2023 | CNY | 9.38 | 9.41 | 9.26 | 9.39 | 9.39 | +0.02 (+0.21%) | 3,957,223 |
| 26 Dec 2023 | CNY | 9.64 | 9.69 | 9.31 | 9.37 | 9.37 | -0.3 (-3.10%) | 5,675,862 |
| 25 Dec 2023 | CNY | 9.45 | 9.85 | 9.45 | 9.67 | 9.67 | +0.15 (+1.58%) | 6,976,915 |
| 22 Dec 2023 | CNY | 9.42 | 9.71 | 9.42 | 9.52 | 9.52 | +0.12 (+1.28%) | 9,041,699 |
| 21 Dec 2023 | CNY | 9.38 | 9.45 | 9.19 | 9.4 | 9.4 | +0.03 (+0.32%) | 4,667,160 |
| 20 Dec 2023 | CNY | 9.61 | 9.68 | 9.37 | 9.37 | 9.37 | -0.24 (-2.50%) | 3,746,086 |
| 19 Dec 2023 | CNY | 9.66 | 9.74 | 9.55 | 9.61 | 9.61 | -0.05 (-0.52%) | 3,223,986 |
| 18 Dec 2023 | CNY | 9.85 | 9.87 | 9.61 | 9.66 | 9.66 | -0.22 (-2.23%) | 3,664,166 |
| 15 Dec 2023 | CNY | 9.96 | 10.01 | 9.84 | 9.88 | 9.88 | -0.09 (-0.90%) | 3,371,572 |
| 14 Dec 2023 | CNY | 10.05 | 10.19 | 9.92 | 9.97 | 9.97 | -0.1 (-0.99%) | 3,967,416 |
| 13 Dec 2023 | CNY | 10.13 | 10.25 | 10.05 | 10.07 | 10.07 | -0.04 (-0.40%) | 3,836,839 |
