| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 8.48 | 8.48 | 8.37 | 8.43 | 8.43 | -0.07 (-0.82%) | 8,191,978 |
| 19 Feb 2024 | CNY | 8.76 | 8.79 | 8.43 | 8.5 | 8.5 | -0.23 (-2.63%) | 15,837,155 |
| 8 Feb 2024 | CNY | 8.25 | 8.75 | 8.25 | 8.73 | 8.73 | +0.5 (+6.08%) | 21,207,868 |
| 7 Feb 2024 | CNY | 7.85 | 8.25 | 7.78 | 8.23 | 8.23 | +0.39 (+4.97%) | 18,818,767 |
| 6 Feb 2024 | CNY | 7.31 | 7.89 | 7.19 | 7.84 | 7.84 | +0.44 (+5.95%) | 17,131,283 |
| 5 Feb 2024 | CNY | 7.8 | 7.81 | 7.19 | 7.4 | 7.4 | -0.43 (-5.49%) | 15,842,281 |
| 2 Feb 2024 | CNY | 8.05 | 8.22 | 7.62 | 7.83 | 7.83 | -0.25 (-3.09%) | 14,246,000 |
| 1 Feb 2024 | CNY | 8.18 | 8.25 | 8 | 8.08 | 8.08 | -0.17 (-2.06%) | 13,687,078 |
| 31 Jan 2024 | CNY | 8.54 | 8.64 | 8.2 | 8.25 | 8.25 | -0.38 (-4.40%) | 9,794,716 |
| 30 Jan 2024 | CNY | 8.84 | 8.86 | 8.59 | 8.63 | 8.63 | -0.28 (-3.14%) | 7,042,501 |
| 29 Jan 2024 | CNY | 8.9 | 9.02 | 8.9 | 8.91 | 8.91 | -0.03 (-0.34%) | 7,713,800 |
| 26 Jan 2024 | CNY | 8.87 | 9.01 | 8.83 | 8.94 | 8.94 | +0.05 (+0.56%) | 7,974,051 |
| 25 Jan 2024 | CNY | 8.51 | 8.9 | 8.48 | 8.89 | 8.89 | +0.37 (+4.34%) | 11,643,880 |
| 24 Jan 2024 | CNY | 8.37 | 8.55 | 8.22 | 8.52 | 8.52 | +0.13 (+1.55%) | 8,093,007 |
| 23 Jan 2024 | CNY | 8.39 | 8.4 | 8.15 | 8.39 | 8.39 | +0.01 (+0.12%) | 7,540,485 |
| 22 Jan 2024 | CNY | 8.89 | 8.89 | 8.31 | 8.38 | 8.38 | -0.5 (-5.63%) | 10,821,060 |
| 19 Jan 2024 | CNY | 8.81 | 8.98 | 8.8 | 8.88 | 8.88 | -0.01 (-0.11%) | 8,824,735 |
| 18 Jan 2024 | CNY | 9.02 | 9.05 | 8.66 | 8.89 | 8.89 | -0.07 (-0.78%) | 17,614,503 |
| 17 Jan 2024 | CNY | 9.07 | 9.11 | 8.93 | 8.96 | 8.96 | -0.12 (-1.32%) | 5,812,690 |
| 16 Jan 2024 | CNY | 9.06 | 9.12 | 8.96 | 9.08 | 9.08 | +0.01 (+0.11%) | 6,464,001 |
| 15 Jan 2024 | CNY | 9.04 | 9.13 | 9.01 | 9.07 | 9.07 | -0.01 (-0.11%) | 4,931,444 |
| 12 Jan 2024 | CNY | 8.98 | 9.13 | 8.97 | 9.08 | 9.08 | +0.11 (+1.23%) | 6,722,004 |
| 11 Jan 2024 | CNY | 8.9 | 9 | 8.85 | 8.97 | 8.97 | +0.07 (+0.79%) | 4,761,005 |
| 10 Jan 2024 | CNY | 8.8 | 8.94 | 8.7 | 8.9 | 8.9 | +0.1 (+1.14%) | 7,048,923 |
| 9 Jan 2024 | CNY | 8.8 | 8.89 | 8.76 | 8.8 | 8.8 | -0.05 (-0.56%) | 8,809,071 |
| 8 Jan 2024 | CNY | 9.02 | 9.02 | 8.82 | 8.85 | 8.85 | -0.2 (-2.21%) | 6,756,230 |
| 5 Jan 2024 | CNY | 9.12 | 9.18 | 9.02 | 9.05 | 9.05 | -0.1 (-1.09%) | 5,039,900 |
| 4 Jan 2024 | CNY | 9.25 | 9.25 | 9.12 | 9.15 | 9.15 | -0.09 (-0.97%) | 4,709,500 |
| 3 Jan 2024 | CNY | 9.21 | 9.27 | 9.2 | 9.24 | 9.24 | -0.01 (-0.11%) | 4,975,900 |
| 2 Jan 2024 | CNY | 9.28 | 9.36 | 9.25 | 9.25 | 9.25 | -0.05 (-0.54%) | 5,728,412 |
