| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 7.19 | 7.3 | 6.57 | 6.76 | 6.76 | -0.44 (-6.11%) | 66,630,689 |
| 1 Feb 2024 | CNY | 7.28 | 7.43 | 7.07 | 7.2 | 7.2 | -0.13 (-1.77%) | 38,197,492 |
| 31 Jan 2024 | CNY | 7.43 | 7.6 | 7.29 | 7.33 | 7.33 | -0.1 (-1.35%) | 38,563,086 |
| 30 Jan 2024 | CNY | 7.65 | 7.77 | 7.41 | 7.43 | 7.43 | -0.28 (-3.63%) | 38,420,481 |
| 29 Jan 2024 | CNY | 8.05 | 8.05 | 7.69 | 7.71 | 7.71 | -0.34 (-4.22%) | 42,530,221 |
| 26 Jan 2024 | CNY | 8.04 | 8.15 | 7.9 | 8.05 | 8.05 | -0.08 (-0.98%) | 49,801,763 |
| 25 Jan 2024 | CNY | 7.78 | 8.25 | 7.72 | 8.13 | 8.13 | +0.21 (+2.65%) | 79,824,394 |
| 24 Jan 2024 | CNY | 7.66 | 8.03 | 7.43 | 7.92 | 7.92 | +0.31 (+4.07%) | 77,599,200 |
| 23 Jan 2024 | CNY | 7.34 | 7.68 | 7.33 | 7.61 | 7.61 | +0.28 (+3.82%) | 51,370,871 |
| 22 Jan 2024 | CNY | 7.69 | 7.73 | 7.28 | 7.33 | 7.33 | -0.36 (-4.68%) | 38,720,587 |
| 19 Jan 2024 | CNY | 7.86 | 7.88 | 7.65 | 7.69 | 7.69 | -0.25 (-3.15%) | 35,659,507 |
| 18 Jan 2024 | CNY | 7.85 | 8 | 7.7 | 7.94 | 7.94 | 0.0 (0.0%) | 43,146,552 |
| 17 Jan 2024 | CNY | 8.12 | 8.13 | 7.92 | 7.94 | 7.94 | -0.2 (-2.46%) | 25,841,857 |
| 16 Jan 2024 | CNY | 8.06 | 8.18 | 7.95 | 8.14 | 8.14 | +0.07 (+0.87%) | 34,040,387 |
| 15 Jan 2024 | CNY | 7.9 | 8.13 | 7.87 | 8.07 | 8.07 | -0.09 (-1.10%) | 28,888,377 |
| 12 Jan 2024 | CNY | 8.1 | 8.41 | 8.07 | 8.16 | 8.16 | +0.05 (+0.62%) | 51,026,092 |
| 11 Jan 2024 | CNY | 7.9 | 8.15 | 7.87 | 8.11 | 8.11 | +0.18 (+2.27%) | 28,719,670 |
| 10 Jan 2024 | CNY | 8 | 8.07 | 7.93 | 7.93 | 7.93 | -0.12 (-1.49%) | 23,451,309 |
| 9 Jan 2024 | CNY | 8.07 | 8.16 | 7.97 | 8.05 | 8.05 | +0.01 (+0.12%) | 25,696,320 |
| 8 Jan 2024 | CNY | 8.07 | 8.12 | 7.98 | 8.04 | 8.04 | -0.07 (-0.86%) | 23,421,755 |
| 5 Jan 2024 | CNY | 8.24 | 8.3 | 8.09 | 8.11 | 8.11 | -0.14 (-1.70%) | 27,569,538 |
| 4 Jan 2024 | CNY | 8.34 | 8.34 | 8.22 | 8.25 | 8.25 | -0.11 (-1.32%) | 21,548,170 |
| 3 Jan 2024 | CNY | 8.35 | 8.46 | 8.3 | 8.36 | 8.36 | +0.05 (+0.60%) | 30,726,439 |
| 2 Jan 2024 | CNY | 8.32 | 8.36 | 8.25 | 8.31 | 8.31 | -0.03 (-0.36%) | 27,721,918 |
| 29 Dec 2023 | CNY | 8.38 | 8.41 | 8.31 | 8.34 | 8.34 | -0.05 (-0.60%) | 37,399,486 |
| 28 Dec 2023 | CNY | 8.28 | 8.48 | 8.22 | 8.39 | 8.39 | +0.07 (+0.84%) | 54,892,414 |
| 27 Dec 2023 | CNY | 8.07 | 8.45 | 8.06 | 8.32 | 8.32 | +0.25 (+3.10%) | 55,861,831 |
| 26 Dec 2023 | CNY | 7.98 | 8.16 | 7.97 | 8.07 | 8.07 | +0.09 (+1.13%) | 37,227,269 |
| 25 Dec 2023 | CNY | 8.15 | 8.21 | 7.95 | 7.98 | 7.98 | -0.23 (-2.80%) | 40,999,848 |
| 22 Dec 2023 | CNY | 8.38 | 8.4 | 8.18 | 8.21 | 8.21 | -0.17 (-2.03%) | 45,359,745 |
