| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 7.89 | 8.25 | 7.87 | 8.25 | 8.25 | +0.29 (+3.64%) | 44,253,169 |
| 6 Feb 2024 | CNY | 7.48 | 8.03 | 7.4 | 7.96 | 7.96 | +0.38 (+5.01%) | 31,511,833 |
| 5 Feb 2024 | CNY | 7.61 | 7.66 | 7.21 | 7.58 | 7.58 | -0.06 (-0.79%) | 31,771,600 |
| 2 Feb 2024 | CNY | 7.76 | 7.87 | 7.41 | 7.64 | 7.64 | -0.12 (-1.55%) | 23,701,973 |
| 1 Feb 2024 | CNY | 7.84 | 7.97 | 7.73 | 7.76 | 7.76 | -0.18 (-2.27%) | 20,412,615 |
| 31 Jan 2024 | CNY | 8.02 | 8.17 | 7.9 | 7.94 | 7.94 | -0.11 (-1.37%) | 25,134,113 |
| 30 Jan 2024 | CNY | 8.1 | 8.21 | 8.02 | 8.05 | 8.05 | -0.12 (-1.47%) | 23,647,315 |
| 29 Jan 2024 | CNY | 8.1 | 8.38 | 8.09 | 8.17 | 8.17 | +0.05 (+0.62%) | 34,581,988 |
| 26 Jan 2024 | CNY | 8.14 | 8.2 | 8.06 | 8.12 | 8.12 | -0.04 (-0.49%) | 26,529,737 |
| 25 Jan 2024 | CNY | 7.8 | 8.16 | 7.79 | 8.16 | 8.16 | +0.37 (+4.75%) | 36,575,318 |
| 24 Jan 2024 | CNY | 7.58 | 7.79 | 7.5 | 7.79 | 7.79 | +0.22 (+2.91%) | 26,073,956 |
| 23 Jan 2024 | CNY | 7.6 | 7.66 | 7.36 | 7.57 | 7.57 | -0.03 (-0.39%) | 23,563,269 |
| 22 Jan 2024 | CNY | 7.88 | 7.91 | 7.51 | 7.6 | 7.6 | -0.25 (-3.18%) | 23,705,253 |
| 19 Jan 2024 | CNY | 7.9 | 7.92 | 7.79 | 7.85 | 7.85 | -0.11 (-1.38%) | 14,864,424 |
| 18 Jan 2024 | CNY | 8.01 | 8.01 | 7.66 | 7.96 | 7.96 | -0.1 (-1.24%) | 30,814,666 |
| 17 Jan 2024 | CNY | 8.26 | 8.26 | 8.06 | 8.06 | 8.06 | -0.2 (-2.42%) | 13,823,257 |
| 16 Jan 2024 | CNY | 8.3 | 8.33 | 8.18 | 8.26 | 8.26 | -0.06 (-0.72%) | 12,106,963 |
| 15 Jan 2024 | CNY | 8.3 | 8.39 | 8.3 | 8.32 | 8.32 | -0.04 (-0.48%) | 10,505,342 |
| 12 Jan 2024 | CNY | 8.24 | 8.42 | 8.22 | 8.36 | 8.36 | +0.08 (+0.97%) | 17,910,120 |
| 11 Jan 2024 | CNY | 8.34 | 8.36 | 8.14 | 8.28 | 8.28 | -0.08 (-0.96%) | 21,675,534 |
| 10 Jan 2024 | CNY | 8.33 | 8.39 | 8.26 | 8.36 | 8.36 | 0.0 (0.0%) | 10,695,710 |
| 9 Jan 2024 | CNY | 8.42 | 8.43 | 8.32 | 8.36 | 8.36 | -0.02 (-0.24%) | 10,449,514 |
| 8 Jan 2024 | CNY | 8.51 | 8.55 | 8.38 | 8.38 | 8.38 | -0.16 (-1.87%) | 12,877,940 |
| 5 Jan 2024 | CNY | 8.59 | 8.68 | 8.5 | 8.54 | 8.54 | -0.08 (-0.93%) | 17,149,556 |
| 4 Jan 2024 | CNY | 8.62 | 8.66 | 8.54 | 8.62 | 8.62 | 0.0 (0.0%) | 18,436,557 |
| 3 Jan 2024 | CNY | 8.51 | 8.62 | 8.51 | 8.62 | 8.62 | +0.08 (+0.94%) | 20,619,184 |
| 2 Jan 2024 | CNY | 8.45 | 8.61 | 8.45 | 8.54 | 8.54 | +0.08 (+0.95%) | 20,300,688 |
| 29 Dec 2023 | CNY | 8.43 | 8.49 | 8.42 | 8.46 | 8.46 | +0.01 (+0.12%) | 13,918,075 |
| 28 Dec 2023 | CNY | 8.36 | 8.47 | 8.32 | 8.45 | 8.45 | +0.09 (+1.08%) | 17,273,977 |
| 27 Dec 2023 | CNY | 8.4 | 8.42 | 8.28 | 8.36 | 8.36 | -0.04 (-0.48%) | 11,981,062 |
