| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 8.96 | 8.97 | 8.68 | 8.87 | 8.87 | -0.1 (-1.11%) | 62,851,379 |
| 7 Feb 2024 | CNY | 9.03 | 9.04 | 8.79 | 8.97 | 8.97 | -0.05 (-0.55%) | 56,534,846 |
| 6 Feb 2024 | CNY | 8.86 | 9.09 | 8.86 | 9.02 | 9.02 | +0.14 (+1.58%) | 51,453,332 |
| 5 Feb 2024 | CNY | 8.87 | 8.94 | 8.77 | 8.88 | 8.88 | +0.01 (+0.11%) | 50,484,957 |
| 2 Feb 2024 | CNY | 8.74 | 8.95 | 8.71 | 8.87 | 8.87 | +0.13 (+1.49%) | 46,246,800 |
| 1 Feb 2024 | CNY | 8.73 | 8.84 | 8.65 | 8.74 | 8.74 | 0.0 (0.0%) | 34,764,488 |
| 31 Jan 2024 | CNY | 8.72 | 8.83 | 8.65 | 8.74 | 8.74 | +0.02 (+0.23%) | 34,344,931 |
| 30 Jan 2024 | CNY | 8.81 | 8.86 | 8.69 | 8.72 | 8.72 | -0.1 (-1.13%) | 25,546,529 |
| 29 Jan 2024 | CNY | 8.72 | 8.96 | 8.72 | 8.82 | 8.82 | +0.1 (+1.15%) | 37,121,015 |
| 26 Jan 2024 | CNY | 8.66 | 8.73 | 8.6 | 8.72 | 8.72 | +0.06 (+0.69%) | 30,745,249 |
| 25 Jan 2024 | CNY | 8.59 | 8.68 | 8.55 | 8.66 | 8.66 | +0.07 (+0.81%) | 26,896,141 |
| 24 Jan 2024 | CNY | 8.44 | 8.59 | 8.42 | 8.59 | 8.59 | +0.16 (+1.90%) | 31,231,418 |
| 23 Jan 2024 | CNY | 8.3 | 8.47 | 8.18 | 8.43 | 8.43 | +0.12 (+1.44%) | 29,053,673 |
| 22 Jan 2024 | CNY | 8.47 | 8.55 | 8.27 | 8.31 | 8.31 | -0.2 (-2.35%) | 32,126,176 |
| 19 Jan 2024 | CNY | 8.54 | 8.65 | 8.47 | 8.51 | 8.51 | -0.06 (-0.70%) | 25,335,761 |
| 18 Jan 2024 | CNY | 8.61 | 8.61 | 8.28 | 8.57 | 8.57 | -0.06 (-0.70%) | 45,783,000 |
| 17 Jan 2024 | CNY | 8.69 | 8.77 | 8.62 | 8.63 | 8.63 | -0.09 (-1.03%) | 18,473,123 |
| 16 Jan 2024 | CNY | 8.66 | 8.74 | 8.63 | 8.72 | 8.72 | +0.05 (+0.58%) | 22,573,773 |
| 15 Jan 2024 | CNY | 8.59 | 8.7 | 8.53 | 8.67 | 8.67 | +0.1 (+1.17%) | 31,453,052 |
| 12 Jan 2024 | CNY | 8.43 | 8.61 | 8.42 | 8.57 | 8.57 | +0.12 (+1.42%) | 30,291,472 |
| 11 Jan 2024 | CNY | 8.58 | 8.58 | 8.41 | 8.45 | 8.45 | -0.13 (-1.52%) | 35,301,780 |
| 10 Jan 2024 | CNY | 8.58 | 8.73 | 8.49 | 8.58 | 8.58 | -0.04 (-0.46%) | 36,675,301 |
| 9 Jan 2024 | CNY | 8.73 | 8.73 | 8.42 | 8.62 | 8.62 | -0.13 (-1.49%) | 51,355,809 |
| 8 Jan 2024 | CNY | 8.84 | 8.86 | 8.68 | 8.75 | 8.75 | -0.09 (-1.02%) | 34,473,236 |
| 5 Jan 2024 | CNY | 8.87 | 8.95 | 8.82 | 8.84 | 8.84 | -0.06 (-0.67%) | 24,794,975 |
| 4 Jan 2024 | CNY | 8.86 | 8.96 | 8.81 | 8.9 | 8.9 | -0.01 (-0.11%) | 20,679,000 |
| 3 Jan 2024 | CNY | 8.83 | 8.92 | 8.76 | 8.91 | 8.91 | +0.07 (+0.79%) | 27,920,360 |
| 2 Jan 2024 | CNY | 8.6 | 8.85 | 8.58 | 8.84 | 8.84 | +0.21 (+2.43%) | 35,756,049 |
| 29 Dec 2023 | CNY | 8.6 | 8.69 | 8.5 | 8.63 | 8.63 | -0.03 (-0.35%) | 40,921,078 |
| 28 Dec 2023 | CNY | 9.01 | 9.04 | 8.54 | 8.66 | 8.66 | -0.32 (-3.56%) | 90,049,755 |
