| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 5.59 | 5.93 | 5.39 | 5.47 | 5.47 | -0.12 (-2.15%) | 17,874,137 |
| 6 Feb 2024 | CNY | 5.2 | 5.77 | 4.84 | 5.59 | 5.59 | +0.26 (+4.88%) | 19,064,234 |
| 5 Feb 2024 | CNY | 6.09 | 6.21 | 5.21 | 5.33 | 5.33 | -0.75 (-12.34%) | 19,963,929 |
| 2 Feb 2024 | CNY | 6.2 | 6.47 | 5.78 | 6.08 | 6.08 | -0.05 (-0.82%) | 20,086,107 |
| 1 Feb 2024 | CNY | 6.26 | 6.4 | 6.1 | 6.13 | 6.13 | -0.15 (-2.39%) | 16,776,032 |
| 31 Jan 2024 | CNY | 6.9 | 7.05 | 6.22 | 6.28 | 6.28 | -0.86 (-12.04%) | 29,813,896 |
| 30 Jan 2024 | CNY | 6.95 | 7.5 | 6.89 | 7.14 | 7.14 | +0.21 (+3.03%) | 25,770,296 |
| 29 Jan 2024 | CNY | 7.47 | 7.55 | 6.93 | 6.93 | 6.93 | -0.5 (-6.73%) | 22,046,395 |
| 26 Jan 2024 | CNY | 7.52 | 7.89 | 7.39 | 7.43 | 7.43 | +0.11 (+1.50%) | 32,166,199 |
| 25 Jan 2024 | CNY | 7.11 | 7.35 | 6.97 | 7.32 | 7.32 | +0.13 (+1.81%) | 23,404,639 |
| 24 Jan 2024 | CNY | 7.14 | 7.31 | 6.85 | 7.19 | 7.19 | +0.03 (+0.42%) | 21,705,129 |
| 23 Jan 2024 | CNY | 7 | 7.23 | 6.82 | 7.16 | 7.16 | +0.11 (+1.56%) | 20,898,333 |
| 22 Jan 2024 | CNY | 7.64 | 7.8 | 6.92 | 7.05 | 7.05 | -0.81 (-10.31%) | 31,947,609 |
| 19 Jan 2024 | CNY | 8.3 | 8.35 | 7.79 | 7.86 | 7.86 | -0.52 (-6.21%) | 32,718,666 |
| 18 Jan 2024 | CNY | 8.52 | 8.72 | 8.09 | 8.38 | 8.38 | -0.18 (-2.10%) | 38,057,216 |
| 17 Jan 2024 | CNY | 8.96 | 9.11 | 8.54 | 8.56 | 8.56 | -0.57 (-6.24%) | 48,309,398 |
| 16 Jan 2024 | CNY | 8.5 | 9.4 | 8.49 | 9.13 | 9.13 | +0.39 (+4.46%) | 67,283,218 |
| 15 Jan 2024 | CNY | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.0 (0.0%) | 49,568,046 |
| 12 Jan 2024 | CNY | 8.74 | 9.28 | 8.68 | 8.74 | 8.74 | -0.18 (-2.02%) | 67,449,469 |
| 11 Jan 2024 | CNY | 8.13 | 9.28 | 8.12 | 8.92 | 8.92 | +1.07 (+13.63%) | 71,548,001 |
| 10 Jan 2024 | CNY | 7.7 | 7.9 | 7.35 | 7.85 | 7.85 | +0.18 (+2.35%) | 19,353,908 |
| 9 Jan 2024 | CNY | 7.61 | 7.85 | 7.58 | 7.67 | 7.67 | +0.1 (+1.32%) | 9,494,588 |
| 8 Jan 2024 | CNY | 7.75 | 7.79 | 7.56 | 7.57 | 7.57 | -0.22 (-2.82%) | 7,323,099 |
| 5 Jan 2024 | CNY | 7.94 | 8.1 | 7.71 | 7.79 | 7.79 | -0.15 (-1.89%) | 12,134,209 |
| 4 Jan 2024 | CNY | 8.01 | 8.03 | 7.9 | 7.94 | 7.94 | -0.09 (-1.12%) | 7,775,737 |
| 3 Jan 2024 | CNY | 8.08 | 8.19 | 7.93 | 8.03 | 8.03 | -0.07 (-0.86%) | 12,978,603 |
| 2 Jan 2024 | CNY | 8.2 | 8.28 | 8.08 | 8.1 | 8.1 | -0.17 (-2.06%) | 16,667,528 |
| 29 Dec 2023 | CNY | 7.96 | 8.3 | 7.9 | 8.27 | 8.27 | +0.15 (+1.85%) | 28,794,186 |
| 28 Dec 2023 | CNY | 8.38 | 8.57 | 8.08 | 8.12 | 8.12 | +0.37 (+4.77%) | 35,819,886 |
| 27 Dec 2023 | CNY | 7.47 | 7.75 | 7.47 | 7.75 | 7.75 | +0.29 (+3.89%) | 8,559,134 |
