| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 6.91 | 7.45 | 6.8 | 7.12 | 7.12 | +0.2 (+2.89%) | 15,451,860 |
| 19 Feb 2024 | CNY | 6.9 | 6.98 | 6.58 | 6.92 | 6.92 | +0.52 (+8.13%) | 18,807,386 |
| 8 Feb 2024 | CNY | 5.85 | 6.48 | 5.65 | 6.4 | 6.4 | +0.55 (+9.40%) | 18,669,049 |
| 7 Feb 2024 | CNY | 6.14 | 6.38 | 5.76 | 5.85 | 5.85 | -0.21 (-3.47%) | 17,729,059 |
| 6 Feb 2024 | CNY | 5.69 | 6.37 | 5.24 | 6.06 | 6.06 | +0.13 (+2.19%) | 20,733,150 |
| 5 Feb 2024 | CNY | 6.81 | 6.88 | 5.86 | 5.93 | 5.93 | -1 (-14.43%) | 17,587,800 |
| 2 Feb 2024 | CNY | 7.45 | 7.62 | 6.63 | 6.93 | 6.93 | -0.44 (-5.97%) | 13,906,257 |
| 1 Feb 2024 | CNY | 7.47 | 7.54 | 7.11 | 7.37 | 7.37 | -0.1 (-1.34%) | 11,780,700 |
| 31 Jan 2024 | CNY | 8.05 | 8.17 | 7.37 | 7.47 | 7.47 | -0.66 (-8.12%) | 13,787,100 |
| 30 Jan 2024 | CNY | 8.38 | 8.54 | 8.09 | 8.13 | 8.13 | -0.14 (-1.69%) | 8,767,656 |
| 29 Jan 2024 | CNY | 8.89 | 8.89 | 8.25 | 8.27 | 8.27 | -0.57 (-6.45%) | 9,542,200 |
| 26 Jan 2024 | CNY | 9.02 | 9.26 | 8.77 | 8.84 | 8.84 | -0.02 (-0.23%) | 13,659,509 |
| 25 Jan 2024 | CNY | 8.25 | 8.88 | 8.22 | 8.86 | 8.86 | +0.6 (+7.26%) | 14,626,099 |
| 24 Jan 2024 | CNY | 8.27 | 8.39 | 7.97 | 8.26 | 8.26 | +0.05 (+0.61%) | 9,571,849 |
| 23 Jan 2024 | CNY | 8.15 | 8.33 | 8.08 | 8.21 | 8.21 | +0.06 (+0.74%) | 10,511,237 |
| 22 Jan 2024 | CNY | 8.96 | 8.99 | 8.07 | 8.15 | 8.15 | -0.82 (-9.14%) | 13,369,274 |
| 19 Jan 2024 | CNY | 9.07 | 9.25 | 8.93 | 8.97 | 8.97 | -0.06 (-0.66%) | 7,670,100 |
| 18 Jan 2024 | CNY | 9.07 | 9.17 | 8.67 | 9.03 | 9.03 | -0.13 (-1.42%) | 12,744,804 |
| 17 Jan 2024 | CNY | 9.41 | 9.46 | 9.15 | 9.16 | 9.16 | -0.27 (-2.86%) | 5,355,452 |
| 16 Jan 2024 | CNY | 9.46 | 9.58 | 9.27 | 9.43 | 9.43 | -0.14 (-1.46%) | 8,391,417 |
| 15 Jan 2024 | CNY | 9.6 | 9.79 | 9.45 | 9.57 | 9.57 | -0.13 (-1.34%) | 11,478,541 |
| 12 Jan 2024 | CNY | 9.6 | 9.82 | 9.55 | 9.7 | 9.7 | -0.04 (-0.41%) | 14,067,000 |
| 11 Jan 2024 | CNY | 9.23 | 9.86 | 9.23 | 9.74 | 9.74 | +0.5 (+5.41%) | 20,494,693 |
| 10 Jan 2024 | CNY | 9.3 | 9.49 | 8.99 | 9.24 | 9.24 | -0.2 (-2.12%) | 15,324,300 |
| 9 Jan 2024 | CNY | 9.47 | 9.9 | 9.33 | 9.44 | 9.44 | -0.01 (-0.11%) | 21,163,706 |
| 8 Jan 2024 | CNY | 10.24 | 10.33 | 9.43 | 9.45 | 9.45 | -0.71 (-6.99%) | 23,817,562 |
| 5 Jan 2024 | CNY | 10.6 | 10.85 | 10.07 | 10.16 | 10.16 | -0.61 (-5.66%) | 31,121,964 |
| 4 Jan 2024 | CNY | 10.81 | 11.79 | 10.53 | 10.77 | 10.77 | +0.94 (+9.56%) | 45,945,430 |
| 3 Jan 2024 | CNY | 9.59 | 9.94 | 9.43 | 9.83 | 9.83 | +0.22 (+2.29%) | 14,568,736 |
| 2 Jan 2024 | CNY | 9.87 | 9.93 | 9.56 | 9.61 | 9.61 | -0.26 (-2.63%) | 9,925,500 |
