| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 8 | 8.15 | 7.97 | 8.13 | 8.13 | +0.14 (+1.75%) | 41,039,493 |
| 5 Feb 2024 | CNY | 7.94 | 8.1 | 7.8 | 7.99 | 7.99 | -0.01 (-0.13%) | 37,855,544 |
| 2 Feb 2024 | CNY | 7.99 | 8.17 | 7.86 | 8 | 8 | +0.03 (+0.38%) | 36,388,434 |
| 1 Feb 2024 | CNY | 7.93 | 8.07 | 7.92 | 7.97 | 7.97 | -0.05 (-0.62%) | 25,914,583 |
| 31 Jan 2024 | CNY | 7.98 | 8.14 | 7.91 | 8.02 | 8.02 | +0.02 (+0.25%) | 36,963,194 |
| 30 Jan 2024 | CNY | 8.1 | 8.2 | 7.98 | 8 | 8 | -0.13 (-1.60%) | 27,564,149 |
| 29 Jan 2024 | CNY | 8.12 | 8.3 | 8.09 | 8.13 | 8.13 | +0.04 (+0.49%) | 40,698,176 |
| 26 Jan 2024 | CNY | 7.95 | 8.22 | 7.92 | 8.09 | 8.09 | +0.11 (+1.38%) | 40,211,483 |
| 25 Jan 2024 | CNY | 7.48 | 7.99 | 7.48 | 7.98 | 7.98 | +0.53 (+7.11%) | 64,093,376 |
| 24 Jan 2024 | CNY | 7.15 | 7.45 | 7.11 | 7.45 | 7.45 | +0.31 (+4.34%) | 27,887,596 |
| 23 Jan 2024 | CNY | 7.05 | 7.15 | 6.95 | 7.14 | 7.14 | +0.06 (+0.85%) | 17,439,956 |
| 22 Jan 2024 | CNY | 7.3 | 7.32 | 7.02 | 7.08 | 7.08 | -0.21 (-2.88%) | 20,350,825 |
| 19 Jan 2024 | CNY | 7.35 | 7.44 | 7.26 | 7.29 | 7.29 | -0.01 (-0.14%) | 13,487,615 |
| 18 Jan 2024 | CNY | 7.37 | 7.37 | 7.11 | 7.3 | 7.3 | -0.1 (-1.35%) | 26,700,159 |
| 17 Jan 2024 | CNY | 7.48 | 7.54 | 7.39 | 7.4 | 7.4 | -0.1 (-1.33%) | 11,897,520 |
| 16 Jan 2024 | CNY | 7.53 | 7.57 | 7.44 | 7.5 | 7.5 | -0.06 (-0.79%) | 14,319,892 |
| 15 Jan 2024 | CNY | 7.54 | 7.61 | 7.5 | 7.56 | 7.56 | +0.01 (+0.13%) | 13,473,800 |
| 12 Jan 2024 | CNY | 7.45 | 7.6 | 7.44 | 7.55 | 7.55 | +0.07 (+0.94%) | 11,797,405 |
| 11 Jan 2024 | CNY | 7.53 | 7.53 | 7.36 | 7.48 | 7.48 | -0.02 (-0.27%) | 15,236,692 |
| 10 Jan 2024 | CNY | 7.51 | 7.57 | 7.49 | 7.5 | 7.5 | -0.03 (-0.40%) | 12,541,466 |
| 9 Jan 2024 | CNY | 7.57 | 7.59 | 7.48 | 7.53 | 7.53 | -0.03 (-0.40%) | 17,646,718 |
| 8 Jan 2024 | CNY | 7.6 | 7.68 | 7.55 | 7.56 | 7.56 | -0.03 (-0.40%) | 22,422,015 |
| 5 Jan 2024 | CNY | 7.59 | 7.68 | 7.54 | 7.59 | 7.59 | +0.01 (+0.13%) | 17,545,137 |
| 4 Jan 2024 | CNY | 7.59 | 7.66 | 7.53 | 7.58 | 7.58 | -0.01 (-0.13%) | 13,123,540 |
| 3 Jan 2024 | CNY | 7.52 | 7.59 | 7.5 | 7.59 | 7.59 | +0.07 (+0.93%) | 12,743,768 |
| 2 Jan 2024 | CNY | 7.47 | 7.55 | 7.45 | 7.52 | 7.52 | +0.03 (+0.40%) | 12,906,032 |
| 29 Dec 2023 | CNY | 7.53 | 7.56 | 7.46 | 7.49 | 7.49 | -0.03 (-0.40%) | 13,173,480 |
| 28 Dec 2023 | CNY | 7.47 | 7.56 | 7.43 | 7.52 | 7.52 | +0.04 (+0.53%) | 15,757,792 |
| 27 Dec 2023 | CNY | 7.39 | 7.5 | 7.38 | 7.48 | 7.48 | +0.09 (+1.22%) | 15,098,710 |
| 26 Dec 2023 | CNY | 7.33 | 7.41 | 7.32 | 7.39 | 7.39 | +0.07 (+0.96%) | 11,609,074 |
