| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 8.41 | 8.41 | 8.28 | 8.36 | 8.36 | -0.05 (-0.59%) | 4,895,792 |
| 19 Feb 2024 | CNY | 8.58 | 8.66 | 8.35 | 8.41 | 8.41 | -0.16 (-1.87%) | 9,037,501 |
| 8 Feb 2024 | CNY | 8.42 | 8.88 | 8.4 | 8.57 | 8.57 | +0.17 (+2.02%) | 13,849,553 |
| 7 Feb 2024 | CNY | 8.03 | 8.47 | 8.01 | 8.4 | 8.4 | +0.35 (+4.35%) | 11,205,691 |
| 6 Feb 2024 | CNY | 7.46 | 8.14 | 7.41 | 8.05 | 8.05 | +0.46 (+6.06%) | 8,668,493 |
| 5 Feb 2024 | CNY | 7.66 | 7.75 | 7.27 | 7.59 | 7.59 | -0.13 (-1.68%) | 9,642,523 |
| 2 Feb 2024 | CNY | 7.91 | 8.02 | 7.48 | 7.72 | 7.72 | -0.17 (-2.15%) | 5,737,249 |
| 1 Feb 2024 | CNY | 7.88 | 7.97 | 7.72 | 7.89 | 7.89 | +0.01 (+0.13%) | 4,334,575 |
| 31 Jan 2024 | CNY | 8.02 | 8.1 | 7.87 | 7.88 | 7.88 | -0.2 (-2.48%) | 5,540,081 |
| 30 Jan 2024 | CNY | 8.34 | 8.34 | 8.06 | 8.08 | 8.08 | -0.26 (-3.12%) | 4,788,908 |
| 29 Jan 2024 | CNY | 8.46 | 8.49 | 8.32 | 8.34 | 8.34 | -0.06 (-0.71%) | 3,387,501 |
| 26 Jan 2024 | CNY | 8.43 | 8.51 | 8.39 | 8.4 | 8.4 | -0.04 (-0.47%) | 3,235,309 |
| 25 Jan 2024 | CNY | 8.28 | 8.46 | 8.22 | 8.44 | 8.44 | +0.18 (+2.18%) | 5,185,544 |
| 24 Jan 2024 | CNY | 8.21 | 8.31 | 8.06 | 8.26 | 8.26 | +0.06 (+0.73%) | 4,238,083 |
| 23 Jan 2024 | CNY | 8.25 | 8.25 | 8.06 | 8.2 | 8.2 | -0.04 (-0.49%) | 4,085,145 |
| 22 Jan 2024 | CNY | 8.62 | 8.62 | 8.21 | 8.24 | 8.24 | -0.38 (-4.41%) | 6,004,362 |
| 19 Jan 2024 | CNY | 8.66 | 8.73 | 8.6 | 8.62 | 8.62 | -0.07 (-0.81%) | 3,178,160 |
| 18 Jan 2024 | CNY | 8.75 | 8.75 | 8.49 | 8.69 | 8.69 | -0.07 (-0.80%) | 5,732,470 |
| 17 Jan 2024 | CNY | 8.86 | 8.9 | 8.75 | 8.76 | 8.76 | -0.11 (-1.24%) | 4,063,747 |
| 16 Jan 2024 | CNY | 8.83 | 8.88 | 8.71 | 8.87 | 8.87 | +0.03 (+0.34%) | 4,400,434 |
| 15 Jan 2024 | CNY | 8.84 | 8.9 | 8.83 | 8.84 | 8.84 | -0.03 (-0.34%) | 2,499,620 |
| 12 Jan 2024 | CNY | 8.91 | 9 | 8.86 | 8.87 | 8.87 | -0.06 (-0.67%) | 3,020,596 |
| 11 Jan 2024 | CNY | 8.92 | 8.97 | 8.87 | 8.93 | 8.93 | +0.01 (+0.11%) | 3,307,252 |
| 10 Jan 2024 | CNY | 8.82 | 8.95 | 8.71 | 8.92 | 8.92 | +0.09 (+1.02%) | 4,925,706 |
| 9 Jan 2024 | CNY | 8.81 | 8.9 | 8.75 | 8.83 | 8.83 | +0.04 (+0.46%) | 3,556,705 |
| 8 Jan 2024 | CNY | 8.92 | 8.92 | 8.78 | 8.79 | 8.79 | -0.14 (-1.57%) | 4,264,529 |
| 5 Jan 2024 | CNY | 8.98 | 9.01 | 8.9 | 8.93 | 8.93 | -0.05 (-0.56%) | 3,313,902 |
| 4 Jan 2024 | CNY | 9.1 | 9.12 | 8.95 | 8.98 | 8.98 | -0.15 (-1.64%) | 5,787,484 |
| 3 Jan 2024 | CNY | 9.2 | 9.2 | 9.09 | 9.13 | 9.13 | -0.03 (-0.33%) | 3,195,984 |
| 2 Jan 2024 | CNY | 9.21 | 9.23 | 9.14 | 9.16 | 9.16 | -0.05 (-0.54%) | 2,790,765 |
