| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 7.03 | 7.17 | 6.84 | 7.11 | 7.11 | +0.09 (+1.28%) | 20,437,032 |
| 19 Feb 2024 | CNY | 7.12 | 7.19 | 6.84 | 7.02 | 7.02 | +0.12 (+1.74%) | 26,101,044 |
| 8 Feb 2024 | CNY | 6.57 | 7.2 | 6.56 | 6.9 | 6.9 | +0.26 (+3.92%) | 36,135,252 |
| 7 Feb 2024 | CNY | 6.13 | 6.84 | 6.11 | 6.64 | 6.64 | +0.5 (+8.14%) | 38,730,916 |
| 6 Feb 2024 | CNY | 5.5 | 6.24 | 5.39 | 6.14 | 6.14 | +0.6 (+10.83%) | 33,842,608 |
| 5 Feb 2024 | CNY | 6.3 | 6.33 | 5.4 | 5.54 | 5.54 | -0.87 (-13.57%) | 37,037,092 |
| 2 Feb 2024 | CNY | 6.9 | 7.01 | 6.15 | 6.41 | 6.41 | -0.42 (-6.15%) | 21,892,173 |
| 1 Feb 2024 | CNY | 6.95 | 7.09 | 6.78 | 6.83 | 6.83 | -0.12 (-1.73%) | 16,736,189 |
| 31 Jan 2024 | CNY | 7.17 | 7.4 | 6.92 | 6.95 | 6.95 | -0.46 (-6.21%) | 18,113,511 |
| 30 Jan 2024 | CNY | 7.67 | 7.75 | 7.38 | 7.41 | 7.41 | -0.26 (-3.39%) | 10,340,729 |
| 29 Jan 2024 | CNY | 7.96 | 8.08 | 7.65 | 7.67 | 7.67 | -0.29 (-3.64%) | 10,785,546 |
| 26 Jan 2024 | CNY | 8.08 | 8.14 | 7.94 | 7.96 | 7.96 | -0.16 (-1.97%) | 11,293,214 |
| 25 Jan 2024 | CNY | 7.86 | 8.13 | 7.77 | 8.12 | 8.12 | +0.28 (+3.57%) | 13,202,851 |
| 24 Jan 2024 | CNY | 7.9 | 7.96 | 7.49 | 7.84 | 7.84 | -0.03 (-0.38%) | 14,258,773 |
| 23 Jan 2024 | CNY | 7.72 | 7.91 | 7.67 | 7.87 | 7.87 | +0.14 (+1.81%) | 12,259,358 |
| 22 Jan 2024 | CNY | 8.37 | 8.44 | 7.69 | 7.73 | 7.73 | -0.62 (-7.43%) | 15,184,736 |
| 19 Jan 2024 | CNY | 8.45 | 8.6 | 8.35 | 8.35 | 8.35 | -0.14 (-1.65%) | 6,867,525 |
| 18 Jan 2024 | CNY | 8.33 | 8.57 | 8.19 | 8.49 | 8.49 | +0.01 (+0.12%) | 11,687,511 |
| 17 Jan 2024 | CNY | 8.76 | 8.76 | 8.47 | 8.48 | 8.48 | -0.24 (-2.75%) | 6,952,684 |
| 16 Jan 2024 | CNY | 8.79 | 8.82 | 8.61 | 8.72 | 8.72 | -0.04 (-0.46%) | 7,129,861 |
| 15 Jan 2024 | CNY | 8.76 | 8.91 | 8.66 | 8.76 | 8.76 | 0.0 (0.0%) | 7,285,034 |
| 12 Jan 2024 | CNY | 8.82 | 8.9 | 8.75 | 8.76 | 8.76 | -0.1 (-1.13%) | 6,759,142 |
| 11 Jan 2024 | CNY | 8.57 | 8.9 | 8.57 | 8.86 | 8.86 | +0.24 (+2.78%) | 10,877,830 |
| 10 Jan 2024 | CNY | 8.75 | 8.82 | 8.57 | 8.62 | 8.62 | -0.19 (-2.16%) | 9,270,865 |
| 9 Jan 2024 | CNY | 8.89 | 8.98 | 8.71 | 8.81 | 8.81 | -0.04 (-0.45%) | 9,958,829 |
| 8 Jan 2024 | CNY | 9.18 | 9.2 | 8.85 | 8.85 | 8.85 | -0.3 (-3.28%) | 10,541,973 |
| 5 Jan 2024 | CNY | 9.32 | 9.4 | 9.1 | 9.15 | 9.15 | -0.17 (-1.82%) | 9,715,698 |
| 4 Jan 2024 | CNY | 9.44 | 9.46 | 9.3 | 9.32 | 9.32 | -0.16 (-1.69%) | 7,695,970 |
| 3 Jan 2024 | CNY | 9.53 | 9.69 | 9.37 | 9.48 | 9.48 | -0.07 (-0.73%) | 11,474,791 |
| 2 Jan 2024 | CNY | 9.8 | 9.83 | 9.55 | 9.55 | 9.55 | -0.18 (-1.85%) | 9,332,766 |
