| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 8.82 | 9.35 | 8.76 | 9.2 | 9.2 | +0.32 (+3.60%) | 35,203,539 |
| 20 Feb 2024 | CNY | 8.95 | 8.95 | 8.68 | 8.88 | 8.88 | -0.17 (-1.88%) | 22,165,474 |
| 19 Feb 2024 | CNY | 9.17 | 9.25 | 8.92 | 9.05 | 9.05 | -0.05 (-0.55%) | 22,863,111 |
| 8 Feb 2024 | CNY | 8.8 | 9.2 | 8.8 | 9.1 | 9.1 | +0.36 (+4.12%) | 28,683,248 |
| 7 Feb 2024 | CNY | 8.41 | 8.86 | 8.36 | 8.74 | 8.74 | +0.32 (+3.80%) | 28,208,392 |
| 6 Feb 2024 | CNY | 7.96 | 8.54 | 7.78 | 8.42 | 8.42 | +0.45 (+5.65%) | 21,345,304 |
| 5 Feb 2024 | CNY | 8.2 | 8.37 | 7.61 | 7.97 | 7.97 | -0.28 (-3.39%) | 26,873,849 |
| 2 Feb 2024 | CNY | 8.55 | 8.73 | 8.01 | 8.25 | 8.25 | -0.3 (-3.51%) | 21,831,060 |
| 1 Feb 2024 | CNY | 8.45 | 8.8 | 8.37 | 8.55 | 8.55 | +0.03 (+0.35%) | 20,146,200 |
| 31 Jan 2024 | CNY | 8.67 | 8.85 | 8.45 | 8.52 | 8.52 | -0.19 (-2.18%) | 22,203,800 |
| 30 Jan 2024 | CNY | 9.13 | 9.14 | 8.69 | 8.71 | 8.71 | -0.55 (-5.94%) | 28,167,263 |
| 29 Jan 2024 | CNY | 9.21 | 9.53 | 9.17 | 9.26 | 9.26 | +0.1 (+1.09%) | 37,929,872 |
| 26 Jan 2024 | CNY | 9.23 | 9.4 | 9.11 | 9.16 | 9.16 | -0.15 (-1.61%) | 23,829,132 |
| 25 Jan 2024 | CNY | 8.85 | 9.39 | 8.77 | 9.31 | 9.31 | +0.43 (+4.84%) | 38,888,540 |
| 24 Jan 2024 | CNY | 8.64 | 8.95 | 8.52 | 8.88 | 8.88 | +0.28 (+3.26%) | 16,831,619 |
| 23 Jan 2024 | CNY | 8.42 | 8.72 | 8.32 | 8.6 | 8.6 | +0.18 (+2.14%) | 13,516,261 |
| 22 Jan 2024 | CNY | 8.9 | 8.92 | 8.4 | 8.42 | 8.42 | -0.48 (-5.39%) | 14,326,969 |
| 19 Jan 2024 | CNY | 9.03 | 9.1 | 8.9 | 8.9 | 8.9 | -0.16 (-1.77%) | 7,343,275 |
| 18 Jan 2024 | CNY | 9.06 | 9.14 | 8.81 | 9.06 | 9.06 | -0.03 (-0.33%) | 11,491,759 |
| 17 Jan 2024 | CNY | 9.28 | 9.28 | 9.09 | 9.09 | 9.09 | -0.19 (-2.05%) | 8,529,623 |
| 16 Jan 2024 | CNY | 9.22 | 9.31 | 9.16 | 9.28 | 9.28 | -0.01 (-0.11%) | 9,249,044 |
| 15 Jan 2024 | CNY | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.0 (0.0%) | 10,307,459 |
| 12 Jan 2024 | CNY | 9.25 | 9.35 | 9.19 | 9.29 | 9.29 | +0.02 (+0.22%) | 12,195,097 |
| 11 Jan 2024 | CNY | 8.89 | 9.33 | 8.86 | 9.27 | 9.27 | +0.37 (+4.16%) | 16,555,998 |
| 10 Jan 2024 | CNY | 9 | 9.05 | 8.79 | 8.9 | 8.9 | -0.12 (-1.33%) | 15,382,200 |
| 9 Jan 2024 | CNY | 9.04 | 9.16 | 8.97 | 9.02 | 9.02 | 0.0 (0.0%) | 10,198,320 |
| 8 Jan 2024 | CNY | 9.18 | 9.21 | 9.01 | 9.02 | 9.02 | -0.15 (-1.64%) | 11,191,277 |
| 5 Jan 2024 | CNY | 9.33 | 9.57 | 9.12 | 9.17 | 9.17 | -0.22 (-2.34%) | 22,081,700 |
| 4 Jan 2024 | CNY | 9.32 | 9.48 | 9.3 | 9.39 | 9.39 | +0.05 (+0.54%) | 11,966,058 |
| 3 Jan 2024 | CNY | 9.29 | 9.41 | 9.23 | 9.34 | 9.34 | +0.05 (+0.54%) | 10,730,038 |
