| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 7.03 | 7.43 | 7.01 | 7.36 | 7.36 | +0.33 (+4.69%) | 23,437,136 |
| 6 Feb 2024 | CNY | 6.35 | 7.04 | 6.28 | 7.03 | 7.03 | +0.63 (+9.84%) | 24,683,324 |
| 5 Feb 2024 | CNY | 6.99 | 7 | 6.4 | 6.4 | 6.4 | -0.71 (-9.99%) | 33,022,326 |
| 2 Feb 2024 | CNY | 7.53 | 7.72 | 6.81 | 7.11 | 7.11 | -0.42 (-5.58%) | 24,660,386 |
| 1 Feb 2024 | CNY | 7.58 | 7.78 | 7.43 | 7.53 | 7.53 | -0.12 (-1.57%) | 13,040,521 |
| 31 Jan 2024 | CNY | 8 | 8.03 | 7.61 | 7.65 | 7.65 | -0.36 (-4.49%) | 14,861,287 |
| 30 Jan 2024 | CNY | 8.11 | 8.27 | 7.99 | 8.01 | 8.01 | -0.15 (-1.84%) | 10,885,366 |
| 29 Jan 2024 | CNY | 8.4 | 8.43 | 8.15 | 8.16 | 8.16 | -0.21 (-2.51%) | 10,170,289 |
| 26 Jan 2024 | CNY | 8.45 | 8.55 | 8.34 | 8.37 | 8.37 | -0.1 (-1.18%) | 15,110,508 |
| 25 Jan 2024 | CNY | 8.02 | 8.51 | 7.93 | 8.47 | 8.47 | +0.62 (+7.90%) | 24,947,690 |
| 24 Jan 2024 | CNY | 7.7 | 7.85 | 7.47 | 7.85 | 7.85 | +0.18 (+2.35%) | 14,127,614 |
| 23 Jan 2024 | CNY | 7.55 | 7.7 | 7.44 | 7.67 | 7.67 | +0.1 (+1.32%) | 12,678,537 |
| 22 Jan 2024 | CNY | 8.09 | 8.16 | 7.42 | 7.57 | 7.57 | -0.53 (-6.54%) | 21,730,800 |
| 19 Jan 2024 | CNY | 8.15 | 8.2 | 8.08 | 8.1 | 8.1 | -0.08 (-0.98%) | 6,910,100 |
| 18 Jan 2024 | CNY | 8.27 | 8.3 | 7.94 | 8.18 | 8.18 | -0.09 (-1.09%) | 15,650,100 |
| 17 Jan 2024 | CNY | 8.47 | 8.48 | 8.26 | 8.27 | 8.27 | -0.23 (-2.71%) | 7,338,168 |
| 16 Jan 2024 | CNY | 8.5 | 8.52 | 8.36 | 8.5 | 8.5 | -0.02 (-0.23%) | 7,581,935 |
| 15 Jan 2024 | CNY | 8.56 | 8.6 | 8.46 | 8.52 | 8.52 | -0.08 (-0.93%) | 7,776,935 |
| 12 Jan 2024 | CNY | 8.63 | 8.71 | 8.57 | 8.6 | 8.6 | -0.11 (-1.26%) | 7,271,803 |
| 11 Jan 2024 | CNY | 8.48 | 8.71 | 8.47 | 8.71 | 8.71 | +0.22 (+2.59%) | 9,609,033 |
| 10 Jan 2024 | CNY | 8.54 | 8.57 | 8.38 | 8.49 | 8.49 | -0.08 (-0.93%) | 9,004,271 |
| 9 Jan 2024 | CNY | 8.57 | 8.62 | 8.48 | 8.57 | 8.57 | +0.02 (+0.23%) | 10,383,764 |
| 8 Jan 2024 | CNY | 8.81 | 8.81 | 8.53 | 8.55 | 8.55 | -0.34 (-3.82%) | 17,536,974 |
| 5 Jan 2024 | CNY | 9.05 | 9.08 | 8.8 | 8.89 | 8.89 | -0.14 (-1.55%) | 12,022,600 |
| 4 Jan 2024 | CNY | 9.11 | 9.13 | 9 | 9.03 | 9.03 | -0.12 (-1.31%) | 8,420,100 |
| 3 Jan 2024 | CNY | 9.16 | 9.23 | 9.03 | 9.15 | 9.15 | -0.05 (-0.54%) | 9,182,128 |
| 2 Jan 2024 | CNY | 9.25 | 9.29 | 9.2 | 9.2 | 9.2 | -0.05 (-0.54%) | 9,606,455 |
| 29 Dec 2023 | CNY | 9.1 | 9.3 | 9.09 | 9.25 | 9.25 | +0.12 (+1.31%) | 14,931,496 |
| 28 Dec 2023 | CNY | 8.96 | 9.16 | 8.85 | 9.13 | 9.13 | +0.13 (+1.44%) | 12,207,177 |
| 27 Dec 2023 | CNY | 8.96 | 9.02 | 8.89 | 9 | 9 | +0.04 (+0.45%) | 10,351,850 |
