| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 9.68 | 10.07 | 9.6 | 10.07 | 10.07 | +0.33 (+3.39%) | 60,631,893 |
| 6 Feb 2024 | CNY | 9.27 | 9.75 | 9.15 | 9.74 | 9.74 | +0.45 (+4.84%) | 55,813,640 |
| 5 Feb 2024 | CNY | 9.5 | 9.51 | 9.15 | 9.29 | 9.29 | -0.28 (-2.93%) | 53,321,401 |
| 2 Feb 2024 | CNY | 9.54 | 9.81 | 9.27 | 9.57 | 9.57 | +0.02 (+0.21%) | 40,038,035 |
| 1 Feb 2024 | CNY | 9.68 | 9.8 | 9.52 | 9.55 | 9.55 | -0.1 (-1.04%) | 37,980,469 |
| 31 Jan 2024 | CNY | 9.97 | 9.97 | 9.6 | 9.65 | 9.65 | -0.5 (-4.93%) | 55,216,595 |
| 30 Jan 2024 | CNY | 10.32 | 10.45 | 10.11 | 10.15 | 10.15 | -0.22 (-2.12%) | 31,854,994 |
| 29 Jan 2024 | CNY | 10.53 | 10.68 | 10.35 | 10.37 | 10.37 | +0.04 (+0.39%) | 48,137,078 |
| 26 Jan 2024 | CNY | 10.21 | 10.48 | 10.21 | 10.33 | 10.33 | +0.07 (+0.68%) | 39,817,382 |
| 25 Jan 2024 | CNY | 9.69 | 10.29 | 9.66 | 10.26 | 10.26 | +0.58 (+5.99%) | 48,871,513 |
| 24 Jan 2024 | CNY | 9.41 | 9.72 | 9.31 | 9.68 | 9.68 | +0.29 (+3.09%) | 27,649,481 |
| 23 Jan 2024 | CNY | 9.37 | 9.43 | 9.1 | 9.39 | 9.39 | +0.01 (+0.11%) | 25,198,518 |
| 22 Jan 2024 | CNY | 9.65 | 9.68 | 9.29 | 9.38 | 9.38 | -0.3 (-3.10%) | 30,473,517 |
| 19 Jan 2024 | CNY | 9.65 | 9.87 | 9.6 | 9.68 | 9.68 | -0.01 (-0.10%) | 22,598,700 |
| 18 Jan 2024 | CNY | 9.83 | 9.83 | 9.45 | 9.69 | 9.69 | -0.16 (-1.62%) | 34,176,808 |
| 17 Jan 2024 | CNY | 10.05 | 10.08 | 9.83 | 9.85 | 9.85 | -0.23 (-2.28%) | 20,057,028 |
| 16 Jan 2024 | CNY | 10.15 | 10.2 | 9.99 | 10.08 | 10.08 | -0.11 (-1.08%) | 27,137,071 |
| 15 Jan 2024 | CNY | 9.87 | 10.23 | 9.85 | 10.19 | 10.19 | +0.27 (+2.72%) | 31,598,749 |
| 12 Jan 2024 | CNY | 9.87 | 9.99 | 9.82 | 9.92 | 9.92 | +0.08 (+0.81%) | 19,055,653 |
| 11 Jan 2024 | CNY | 9.92 | 9.93 | 9.79 | 9.84 | 9.84 | -0.08 (-0.81%) | 22,039,284 |
| 10 Jan 2024 | CNY | 9.81 | 9.95 | 9.79 | 9.92 | 9.92 | +0.07 (+0.71%) | 19,259,570 |
| 9 Jan 2024 | CNY | 9.78 | 9.94 | 9.71 | 9.85 | 9.85 | +0.02 (+0.20%) | 19,365,294 |
| 8 Jan 2024 | CNY | 9.92 | 10.06 | 9.81 | 9.83 | 9.83 | -0.06 (-0.61%) | 31,564,350 |
| 5 Jan 2024 | CNY | 9.79 | 10.08 | 9.75 | 9.89 | 9.89 | +0.14 (+1.44%) | 37,448,490 |
| 4 Jan 2024 | CNY | 9.72 | 9.78 | 9.65 | 9.75 | 9.75 | -0.02 (-0.20%) | 20,164,700 |
| 3 Jan 2024 | CNY | 9.53 | 9.91 | 9.53 | 9.77 | 9.77 | +0.21 (+2.20%) | 41,030,933 |
| 2 Jan 2024 | CNY | 9.65 | 9.65 | 9.53 | 9.56 | 9.56 | -0.07 (-0.73%) | 21,809,826 |
| 29 Dec 2023 | CNY | 9.63 | 9.71 | 9.6 | 9.63 | 9.63 | +0.01 (+0.10%) | 14,134,391 |
| 28 Dec 2023 | CNY | 9.41 | 9.62 | 9.35 | 9.62 | 9.62 | +0.19 (+2.01%) | 20,497,757 |
| 27 Dec 2023 | CNY | 9.43 | 9.45 | 9.32 | 9.43 | 9.43 | +0.02 (+0.21%) | 10,670,735 |
