| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 8.87 | 9.21 | 8.84 | 9.11 | 9.11 | +0.24 (+2.71%) | 13,701,648 |
| 25 Jan 2024 | CNY | 8.65 | 8.98 | 8.6 | 8.87 | 8.87 | +0.2 (+2.31%) | 12,165,433 |
| 24 Jan 2024 | CNY | 8.57 | 8.72 | 8.39 | 8.67 | 8.67 | +0.12 (+1.40%) | 10,979,130 |
| 23 Jan 2024 | CNY | 8.44 | 8.61 | 8.31 | 8.55 | 8.55 | +0.06 (+0.71%) | 9,017,242 |
| 22 Jan 2024 | CNY | 8.86 | 8.86 | 8.38 | 8.49 | 8.49 | -0.45 (-5.03%) | 18,753,577 |
| 19 Jan 2024 | CNY | 8.87 | 9.05 | 8.82 | 8.94 | 8.94 | +0.07 (+0.79%) | 11,741,180 |
| 18 Jan 2024 | CNY | 9.09 | 9.14 | 8.77 | 8.87 | 8.87 | -0.26 (-2.85%) | 17,543,187 |
| 17 Jan 2024 | CNY | 9.14 | 9.22 | 9.09 | 9.13 | 9.13 | -0.02 (-0.22%) | 8,089,087 |
| 16 Jan 2024 | CNY | 9.22 | 9.28 | 9.11 | 9.15 | 9.15 | -0.08 (-0.87%) | 11,822,822 |
| 15 Jan 2024 | CNY | 9.33 | 9.37 | 9.17 | 9.23 | 9.23 | -0.1 (-1.07%) | 12,827,282 |
| 12 Jan 2024 | CNY | 9.37 | 9.46 | 9.31 | 9.33 | 9.33 | 0.0 (0.0%) | 13,469,587 |
| 11 Jan 2024 | CNY | 9.52 | 9.6 | 9.31 | 9.33 | 9.33 | -0.17 (-1.79%) | 13,326,514 |
| 10 Jan 2024 | CNY | 9.56 | 9.6 | 9.47 | 9.5 | 9.5 | -0.09 (-0.94%) | 10,583,093 |
| 9 Jan 2024 | CNY | 9.45 | 9.64 | 9.45 | 9.59 | 9.59 | +0.07 (+0.74%) | 10,567,728 |
| 8 Jan 2024 | CNY | 9.68 | 9.69 | 9.44 | 9.52 | 9.52 | -0.11 (-1.14%) | 11,447,862 |
| 5 Jan 2024 | CNY | 9.68 | 9.88 | 9.55 | 9.63 | 9.63 | -0.02 (-0.21%) | 16,405,354 |
| 4 Jan 2024 | CNY | 9.44 | 9.68 | 9.39 | 9.65 | 9.65 | +0.23 (+2.44%) | 14,205,571 |
| 3 Jan 2024 | CNY | 9.33 | 9.44 | 9.27 | 9.42 | 9.42 | +0.09 (+0.96%) | 8,944,973 |
| 2 Jan 2024 | CNY | 9.07 | 9.42 | 9.03 | 9.33 | 9.33 | +0.19 (+2.08%) | 12,919,118 |
| 29 Dec 2023 | CNY | 9 | 9.17 | 8.97 | 9.14 | 9.14 | +0.09 (+0.99%) | 8,014,723 |
| 28 Dec 2023 | CNY | 9.2 | 9.25 | 8.97 | 9.05 | 9.05 | -0.17 (-1.84%) | 12,587,674 |
| 27 Dec 2023 | CNY | 9.3 | 9.3 | 9.13 | 9.22 | 9.22 | -0.15 (-1.60%) | 10,951,693 |
| 26 Dec 2023 | CNY | 9 | 9.49 | 9 | 9.37 | 9.37 | +0.31 (+3.42%) | 17,312,219 |
| 25 Dec 2023 | CNY | 9.06 | 9.09 | 8.96 | 9.06 | 9.06 | -0.02 (-0.22%) | 3,096,934 |
| 22 Dec 2023 | CNY | 9.13 | 9.16 | 9.03 | 9.08 | 9.08 | -0.05 (-0.55%) | 5,016,658 |
| 21 Dec 2023 | CNY | 9 | 9.16 | 8.86 | 9.13 | 9.13 | +0.08 (+0.88%) | 11,339,026 |
| 20 Dec 2023 | CNY | 9.04 | 9.26 | 9 | 9.05 | 9.05 | +0.05 (+0.56%) | 9,581,259 |
| 19 Dec 2023 | CNY | 9.02 | 9.08 | 8.93 | 9 | 9 | -0.02 (-0.22%) | 6,728,224 |
| 18 Dec 2023 | CNY | 9.1 | 9.19 | 9 | 9.02 | 9.02 | -0.1 (-1.10%) | 7,300,776 |
| 15 Dec 2023 | CNY | 9.13 | 9.3 | 9.09 | 9.12 | 9.12 | -0.08 (-0.87%) | 9,084,163 |
