| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 5.73 | 5.77 | 5.45 | 5.75 | 5.75 | +0.04 (+0.70%) | 12,466,965 |
| 19 Feb 2024 | CNY | 5.46 | 5.84 | 5.46 | 5.71 | 5.71 | +0.32 (+5.94%) | 20,907,842 |
| 8 Feb 2024 | CNY | 4.66 | 5.42 | 4.55 | 5.39 | 5.39 | +0.76 (+16.41%) | 25,575,730 |
| 7 Feb 2024 | CNY | 5.06 | 5.14 | 4.51 | 4.63 | 4.63 | -0.42 (-8.32%) | 24,854,418 |
| 6 Feb 2024 | CNY | 5.08 | 5.29 | 4.6 | 5.05 | 5.05 | -0.1 (-1.94%) | 23,800,670 |
| 5 Feb 2024 | CNY | 6.17 | 6.2 | 4.99 | 5.15 | 5.15 | -0.97 (-15.85%) | 25,415,801 |
| 2 Feb 2024 | CNY | 6.6 | 6.79 | 5.85 | 6.12 | 6.12 | -0.48 (-7.27%) | 13,656,360 |
| 1 Feb 2024 | CNY | 6.8 | 6.81 | 6.49 | 6.6 | 6.6 | -0.18 (-2.65%) | 11,478,107 |
| 31 Jan 2024 | CNY | 7.31 | 7.37 | 6.78 | 6.78 | 6.78 | -0.6 (-8.13%) | 11,473,309 |
| 30 Jan 2024 | CNY | 7.65 | 7.72 | 7.36 | 7.38 | 7.38 | -0.34 (-4.40%) | 5,945,280 |
| 29 Jan 2024 | CNY | 8.16 | 8.22 | 7.7 | 7.72 | 7.72 | -0.43 (-5.28%) | 6,543,380 |
| 26 Jan 2024 | CNY | 8.23 | 8.33 | 8.1 | 8.15 | 8.15 | -0.08 (-0.97%) | 5,315,700 |
| 25 Jan 2024 | CNY | 7.83 | 8.26 | 7.76 | 8.23 | 8.23 | +0.39 (+4.97%) | 8,221,340 |
| 24 Jan 2024 | CNY | 7.85 | 7.96 | 7.48 | 7.84 | 7.84 | +0.02 (+0.26%) | 9,930,120 |
| 23 Jan 2024 | CNY | 7.86 | 8.05 | 7.74 | 7.82 | 7.82 | -0.08 (-1.01%) | 7,422,140 |
| 22 Jan 2024 | CNY | 8.58 | 8.61 | 7.84 | 7.9 | 7.9 | -0.69 (-8.03%) | 8,646,890 |
| 19 Jan 2024 | CNY | 8.66 | 8.76 | 8.54 | 8.59 | 8.59 | -0.09 (-1.04%) | 5,497,977 |
| 18 Jan 2024 | CNY | 8.81 | 8.91 | 8.41 | 8.68 | 8.68 | -0.2 (-2.25%) | 8,136,120 |
| 17 Jan 2024 | CNY | 9.14 | 9.18 | 8.88 | 8.88 | 8.88 | -0.26 (-2.84%) | 4,659,060 |
| 16 Jan 2024 | CNY | 9.25 | 9.25 | 8.96 | 9.14 | 9.14 | -0.13 (-1.40%) | 4,133,122 |
| 15 Jan 2024 | CNY | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.0 (0.0%) | 3,934,400 |
| 12 Jan 2024 | CNY | 9.41 | 9.47 | 9.24 | 9.27 | 9.27 | -0.12 (-1.28%) | 3,720,560 |
| 11 Jan 2024 | CNY | 9.15 | 9.42 | 9.11 | 9.39 | 9.39 | +0.25 (+2.74%) | 4,873,700 |
| 10 Jan 2024 | CNY | 9.35 | 9.35 | 9.05 | 9.14 | 9.14 | -0.18 (-1.93%) | 4,812,006 |
| 9 Jan 2024 | CNY | 9.31 | 9.47 | 9.26 | 9.32 | 9.32 | +0.02 (+0.22%) | 4,366,211 |
| 8 Jan 2024 | CNY | 9.65 | 9.65 | 9.29 | 9.3 | 9.3 | -0.33 (-3.43%) | 4,511,280 |
| 5 Jan 2024 | CNY | 9.83 | 9.99 | 9.6 | 9.63 | 9.63 | -0.21 (-2.13%) | 4,047,106 |
| 4 Jan 2024 | CNY | 9.91 | 9.93 | 9.8 | 9.84 | 9.84 | -0.05 (-0.51%) | 3,202,300 |
| 3 Jan 2024 | CNY | 10.05 | 10.09 | 9.81 | 9.89 | 9.89 | -0.21 (-2.08%) | 4,906,060 |
| 2 Jan 2024 | CNY | 10.06 | 10.13 | 10.01 | 10.1 | 10.1 | +0.04 (+0.40%) | 4,420,353 |
