| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 7.6 | 7.73 | 6.86 | 7.18 | 7.18 | -0.44 (-5.77%) | 12,939,898 |
| 1 Feb 2024 | CNY | 7.44 | 7.74 | 7.24 | 7.62 | 7.62 | +0.08 (+1.06%) | 12,189,218 |
| 31 Jan 2024 | CNY | 7.81 | 7.82 | 7.38 | 7.54 | 7.54 | -0.26 (-3.33%) | 10,675,719 |
| 30 Jan 2024 | CNY | 8.12 | 8.22 | 7.79 | 7.8 | 7.8 | -0.38 (-4.65%) | 9,905,218 |
| 29 Jan 2024 | CNY | 8.63 | 8.63 | 8.16 | 8.18 | 8.18 | -0.38 (-4.44%) | 8,625,029 |
| 26 Jan 2024 | CNY | 8.5 | 8.74 | 8.46 | 8.56 | 8.56 | +0.04 (+0.47%) | 9,163,801 |
| 25 Jan 2024 | CNY | 8.45 | 8.56 | 8.29 | 8.52 | 8.52 | +0.08 (+0.95%) | 12,101,635 |
| 24 Jan 2024 | CNY | 8.16 | 8.49 | 8.02 | 8.44 | 8.44 | +0.36 (+4.46%) | 16,198,251 |
| 23 Jan 2024 | CNY | 8.18 | 8.2 | 7.82 | 8.08 | 8.08 | -0.08 (-0.98%) | 11,973,531 |
| 22 Jan 2024 | CNY | 8.88 | 8.94 | 8.09 | 8.16 | 8.16 | -0.78 (-8.72%) | 9,449,276 |
| 19 Jan 2024 | CNY | 8.95 | 9.09 | 8.84 | 8.94 | 8.94 | +0.03 (+0.34%) | 5,087,869 |
| 18 Jan 2024 | CNY | 8.96 | 9.01 | 8.64 | 8.91 | 8.91 | -0.11 (-1.22%) | 9,780,886 |
| 17 Jan 2024 | CNY | 9.3 | 9.42 | 9.01 | 9.02 | 9.02 | -0.35 (-3.74%) | 6,128,873 |
| 16 Jan 2024 | CNY | 9.57 | 9.63 | 9.17 | 9.37 | 9.37 | -0.2 (-2.09%) | 7,798,159 |
| 15 Jan 2024 | CNY | 9.31 | 9.64 | 9.27 | 9.57 | 9.57 | +0.22 (+2.35%) | 6,889,192 |
| 12 Jan 2024 | CNY | 9.81 | 9.82 | 9.32 | 9.35 | 9.35 | -0.52 (-5.27%) | 10,502,262 |
| 11 Jan 2024 | CNY | 9.5 | 9.96 | 9.46 | 9.87 | 9.87 | +0.3 (+3.13%) | 14,754,506 |
| 10 Jan 2024 | CNY | 9.17 | 9.7 | 9.01 | 9.57 | 9.57 | +0.4 (+4.36%) | 13,067,697 |
| 9 Jan 2024 | CNY | 8.92 | 9.28 | 8.92 | 9.17 | 9.17 | +0.23 (+2.57%) | 5,340,484 |
| 8 Jan 2024 | CNY | 9.26 | 9.26 | 8.92 | 8.94 | 8.94 | -0.34 (-3.66%) | 6,126,001 |
| 5 Jan 2024 | CNY | 9.27 | 9.38 | 9.16 | 9.28 | 9.28 | -0.07 (-0.75%) | 5,114,857 |
| 4 Jan 2024 | CNY | 9.31 | 9.35 | 9.16 | 9.35 | 9.35 | +0.04 (+0.43%) | 4,195,139 |
| 3 Jan 2024 | CNY | 9.36 | 9.52 | 9.29 | 9.31 | 9.31 | -0.09 (-0.96%) | 5,068,100 |
| 2 Jan 2024 | CNY | 9.65 | 9.68 | 9.36 | 9.4 | 9.4 | -0.23 (-2.39%) | 7,077,600 |
| 29 Dec 2023 | CNY | 9.55 | 9.67 | 9.54 | 9.63 | 9.63 | +0.08 (+0.84%) | 4,599,100 |
| 28 Dec 2023 | CNY | 9.09 | 9.61 | 9.05 | 9.55 | 9.55 | +0.4 (+4.37%) | 7,308,158 |
| 27 Dec 2023 | CNY | 9.18 | 9.26 | 9.03 | 9.15 | 9.15 | -0.03 (-0.33%) | 7,028,135 |
| 26 Dec 2023 | CNY | 9.34 | 9.34 | 9.11 | 9.18 | 9.18 | -0.06 (-0.65%) | 5,765,508 |
| 25 Dec 2023 | CNY | 9.45 | 9.46 | 9.16 | 9.24 | 9.24 | -0.21 (-2.22%) | 7,277,108 |
| 22 Dec 2023 | CNY | 9.69 | 9.69 | 9.36 | 9.45 | 9.45 | -0.08 (-0.84%) | 4,559,193 |
