| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 8.78 | 8.9 | 8.47 | 8.84 | 8.84 | +0.06 (+0.68%) | 37,934,506 |
| 23 Jan 2024 | CNY | 8.74 | 8.95 | 8.53 | 8.78 | 8.78 | +0.26 (+3.05%) | 46,365,567 |
| 22 Jan 2024 | CNY | 9.18 | 9.23 | 8.41 | 8.52 | 8.52 | -0.73 (-7.89%) | 43,541,889 |
| 19 Jan 2024 | CNY | 9.21 | 9.47 | 9.19 | 9.25 | 9.25 | +0.02 (+0.22%) | 23,627,174 |
| 18 Jan 2024 | CNY | 8.9 | 9.26 | 8.88 | 9.23 | 9.23 | 0.0 (0.0%) | 35,832,102 |
| 17 Jan 2024 | CNY | 9.37 | 9.59 | 9.23 | 9.23 | 9.23 | -0.15 (-1.60%) | 23,341,806 |
| 16 Jan 2024 | CNY | 9.38 | 9.47 | 9.24 | 9.38 | 9.38 | -0.01 (-0.11%) | 18,532,966 |
| 15 Jan 2024 | CNY | 9.4 | 9.52 | 9.16 | 9.39 | 9.39 | -0.16 (-1.68%) | 23,642,670 |
| 12 Jan 2024 | CNY | 9.54 | 9.67 | 9.46 | 9.55 | 9.55 | +0.02 (+0.21%) | 21,387,213 |
| 11 Jan 2024 | CNY | 9.11 | 9.62 | 9.11 | 9.53 | 9.53 | +0.33 (+3.59%) | 29,119,939 |
| 10 Jan 2024 | CNY | 9.6 | 9.62 | 9.2 | 9.2 | 9.2 | -0.5 (-5.15%) | 38,308,497 |
| 9 Jan 2024 | CNY | 9.95 | 9.96 | 9.42 | 9.7 | 9.7 | -0.1 (-1.02%) | 33,321,202 |
| 8 Jan 2024 | CNY | 9.9 | 10.02 | 9.79 | 9.8 | 9.8 | -0.12 (-1.21%) | 20,648,092 |
| 5 Jan 2024 | CNY | 10.43 | 10.47 | 9.9 | 9.92 | 9.92 | -0.62 (-5.88%) | 43,674,582 |
| 4 Jan 2024 | CNY | 10.07 | 10.71 | 9.96 | 10.54 | 10.54 | +0.47 (+4.67%) | 51,361,436 |
| 3 Jan 2024 | CNY | 10.14 | 10.24 | 9.93 | 10.07 | 10.07 | -0.17 (-1.66%) | 33,727,726 |
| 2 Jan 2024 | CNY | 10.68 | 10.71 | 10 | 10.24 | 10.24 | -0.53 (-4.92%) | 49,070,461 |
| 29 Dec 2023 | CNY | 10.39 | 10.91 | 10.25 | 10.77 | 10.77 | +0.35 (+3.36%) | 39,536,570 |
| 28 Dec 2023 | CNY | 10.32 | 10.55 | 10.21 | 10.42 | 10.42 | +0.18 (+1.76%) | 37,948,254 |
| 27 Dec 2023 | CNY | 10.02 | 10.31 | 9.71 | 10.24 | 10.24 | +0.39 (+3.96%) | 45,457,965 |
| 26 Dec 2023 | CNY | 10.2 | 10.25 | 9.78 | 9.85 | 9.85 | -0.42 (-4.09%) | 52,594,498 |
| 25 Dec 2023 | CNY | 10.74 | 10.74 | 10.07 | 10.27 | 10.27 | -0.45 (-4.20%) | 58,212,309 |
| 22 Dec 2023 | CNY | 10.75 | 10.95 | 10.64 | 10.72 | 10.72 | 0.0 (0.0%) | 36,628,655 |
| 21 Dec 2023 | CNY | 10.57 | 10.81 | 10.51 | 10.72 | 10.72 | -0.09 (-0.83%) | 35,519,056 |
| 20 Dec 2023 | CNY | 11.12 | 11.35 | 10.77 | 10.81 | 10.81 | -0.23 (-2.08%) | 49,241,003 |
| 19 Dec 2023 | CNY | 11.03 | 11.17 | 10.86 | 11.04 | 11.04 | +0.02 (+0.18%) | 35,027,981 |
| 18 Dec 2023 | CNY | 10.96 | 11.26 | 10.95 | 11.02 | 11.02 | +0.16 (+1.47%) | 48,826,666 |
| 15 Dec 2023 | CNY | 11.11 | 11.4 | 10.58 | 10.86 | 10.86 | -0.35 (-3.12%) | 84,316,020 |
| 14 Dec 2023 | CNY | 12 | 12.18 | 10.96 | 11.21 | 11.21 | -0.77 (-6.43%) | 88,064,468 |
| 13 Dec 2023 | CNY | 11.95 | 12.21 | 11.85 | 11.98 | 11.98 | -0.04 (-0.33%) | 57,777,451 |
