| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 7.74 | 7.89 | 7.45 | 7.82 | 7.82 | +0.15 (+1.96%) | 6,558,565 |
| 23 Jan 2024 | CNY | 7.69 | 7.76 | 7.59 | 7.67 | 7.67 | +0.03 (+0.39%) | 4,872,800 |
| 22 Jan 2024 | CNY | 8.32 | 8.35 | 7.59 | 7.64 | 7.64 | -0.68 (-8.17%) | 7,457,600 |
| 19 Jan 2024 | CNY | 8.51 | 8.56 | 8.31 | 8.32 | 8.32 | -0.19 (-2.23%) | 3,585,600 |
| 18 Jan 2024 | CNY | 8.5 | 8.59 | 8.26 | 8.51 | 8.51 | -0.04 (-0.47%) | 6,314,200 |
| 17 Jan 2024 | CNY | 8.73 | 8.76 | 8.54 | 8.55 | 8.55 | -0.18 (-2.06%) | 3,724,100 |
| 16 Jan 2024 | CNY | 8.99 | 8.99 | 8.6 | 8.73 | 8.73 | -0.18 (-2.02%) | 7,315,400 |
| 15 Jan 2024 | CNY | 8.88 | 8.99 | 8.82 | 8.91 | 8.91 | 0.0 (0.0%) | 2,675,200 |
| 12 Jan 2024 | CNY | 9.11 | 9.11 | 8.91 | 8.91 | 8.91 | -0.2 (-2.20%) | 4,942,800 |
| 11 Jan 2024 | CNY | 8.87 | 9.12 | 8.87 | 9.11 | 9.11 | +0.24 (+2.71%) | 4,504,400 |
| 10 Jan 2024 | CNY | 8.98 | 9.02 | 8.74 | 8.87 | 8.87 | -0.11 (-1.22%) | 4,721,000 |
| 9 Jan 2024 | CNY | 8.89 | 9.09 | 8.89 | 8.98 | 8.98 | +0.1 (+1.13%) | 4,863,200 |
| 8 Jan 2024 | CNY | 9.02 | 9.12 | 8.86 | 8.88 | 8.88 | -0.13 (-1.44%) | 4,436,100 |
| 5 Jan 2024 | CNY | 9.19 | 9.2 | 8.94 | 9.01 | 9.01 | -0.18 (-1.96%) | 6,442,900 |
| 4 Jan 2024 | CNY | 9.17 | 9.28 | 9.1 | 9.19 | 9.19 | +0.02 (+0.22%) | 4,917,270 |
| 3 Jan 2024 | CNY | 9.13 | 9.26 | 9.06 | 9.17 | 9.17 | -0.02 (-0.22%) | 5,037,944 |
| 2 Jan 2024 | CNY | 9.2 | 9.25 | 9.11 | 9.19 | 9.19 | +0.02 (+0.22%) | 5,763,100 |
| 29 Dec 2023 | CNY | 9.06 | 9.2 | 9.02 | 9.17 | 9.17 | +0.13 (+1.44%) | 5,847,400 |
| 28 Dec 2023 | CNY | 8.88 | 9.1 | 8.77 | 9.04 | 9.04 | +0.13 (+1.46%) | 8,000,556 |
| 27 Dec 2023 | CNY | 8.8 | 8.96 | 8.8 | 8.91 | 8.91 | +0.14 (+1.60%) | 5,452,800 |
| 26 Dec 2023 | CNY | 8.86 | 8.88 | 8.75 | 8.77 | 8.77 | -0.12 (-1.35%) | 4,527,700 |
| 25 Dec 2023 | CNY | 8.95 | 9.09 | 8.75 | 8.89 | 8.89 | -0.06 (-0.67%) | 6,291,500 |
| 22 Dec 2023 | CNY | 9.22 | 9.24 | 8.93 | 8.95 | 8.95 | -0.26 (-2.82%) | 8,939,844 |
| 21 Dec 2023 | CNY | 9.19 | 9.32 | 9.01 | 9.21 | 9.21 | -0.02 (-0.22%) | 11,502,600 |
| 20 Dec 2023 | CNY | 9.45 | 9.52 | 9.2 | 9.23 | 9.23 | -0.26 (-2.74%) | 10,186,700 |
| 19 Dec 2023 | CNY | 9.34 | 9.49 | 9.28 | 9.49 | 9.49 | +0.11 (+1.17%) | 8,710,000 |
| 18 Dec 2023 | CNY | 9.59 | 9.68 | 9.3 | 9.38 | 9.38 | -0.26 (-2.70%) | 12,970,900 |
| 15 Dec 2023 | CNY | 9.98 | 9.99 | 9.57 | 9.64 | 9.64 | -0.36 (-3.60%) | 19,908,200 |
| 14 Dec 2023 | CNY | 10.11 | 10.31 | 9.93 | 10 | 10 | -0.09 (-0.89%) | 16,889,934 |
| 13 Dec 2023 | CNY | 10.31 | 10.34 | 10.06 | 10.09 | 10.09 | -0.39 (-3.72%) | 21,844,556 |
