| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 8.95 | 9.15 | 8.61 | 8.78 | 8.78 | -0.08 (-0.90%) | 11,138,192 |
| 1 Feb 2024 | CNY | 9.05 | 9.11 | 8.82 | 8.86 | 8.86 | -0.25 (-2.74%) | 10,075,732 |
| 31 Jan 2024 | CNY | 9.22 | 9.39 | 9.05 | 9.11 | 9.11 | -0.18 (-1.94%) | 9,859,586 |
| 30 Jan 2024 | CNY | 9.45 | 9.72 | 9.26 | 9.29 | 9.29 | -0.34 (-3.53%) | 16,714,247 |
| 29 Jan 2024 | CNY | 9.6 | 9.94 | 9.43 | 9.63 | 9.63 | +0.41 (+4.45%) | 27,397,711 |
| 26 Jan 2024 | CNY | 9.21 | 9.52 | 9.13 | 9.22 | 9.22 | +0.12 (+1.32%) | 14,372,189 |
| 25 Jan 2024 | CNY | 8.6 | 9.17 | 8.52 | 9.1 | 9.1 | +0.49 (+5.69%) | 14,644,223 |
| 24 Jan 2024 | CNY | 8.3 | 8.62 | 8.14 | 8.61 | 8.61 | +0.35 (+4.24%) | 7,733,172 |
| 23 Jan 2024 | CNY | 8.07 | 8.33 | 7.9 | 8.26 | 8.26 | +0.12 (+1.47%) | 6,639,633 |
| 22 Jan 2024 | CNY | 8.59 | 8.63 | 8 | 8.14 | 8.14 | -0.45 (-5.24%) | 9,791,992 |
| 19 Jan 2024 | CNY | 8.64 | 8.7 | 8.52 | 8.59 | 8.59 | -0.05 (-0.58%) | 5,895,190 |
| 18 Jan 2024 | CNY | 8.89 | 8.94 | 8.39 | 8.64 | 8.64 | -0.27 (-3.03%) | 8,736,048 |
| 17 Jan 2024 | CNY | 9.16 | 9.16 | 8.91 | 8.91 | 8.91 | -0.25 (-2.73%) | 3,406,110 |
| 16 Jan 2024 | CNY | 9.23 | 9.23 | 9.06 | 9.16 | 9.16 | -0.03 (-0.33%) | 2,981,523 |
| 15 Jan 2024 | CNY | 9.18 | 9.25 | 9.08 | 9.19 | 9.19 | +0.03 (+0.33%) | 3,399,401 |
| 12 Jan 2024 | CNY | 9.13 | 9.24 | 9.11 | 9.16 | 9.16 | +0.02 (+0.22%) | 3,789,518 |
| 11 Jan 2024 | CNY | 9.03 | 9.16 | 9.02 | 9.14 | 9.14 | +0.09 (+0.99%) | 4,221,212 |
| 10 Jan 2024 | CNY | 9.11 | 9.13 | 8.98 | 9.05 | 9.05 | -0.05 (-0.55%) | 5,752,500 |
| 9 Jan 2024 | CNY | 9.27 | 9.32 | 9.07 | 9.1 | 9.1 | -0.17 (-1.83%) | 6,048,560 |
| 8 Jan 2024 | CNY | 9.48 | 9.54 | 9.27 | 9.27 | 9.27 | -0.19 (-2.01%) | 5,023,400 |
| 5 Jan 2024 | CNY | 9.36 | 9.66 | 9.31 | 9.46 | 9.46 | +0.07 (+0.75%) | 9,021,983 |
| 4 Jan 2024 | CNY | 9.71 | 9.76 | 9.32 | 9.39 | 9.39 | -0.41 (-4.18%) | 11,454,313 |
| 3 Jan 2024 | CNY | 10.01 | 10.05 | 9.78 | 9.8 | 9.8 | -0.23 (-2.29%) | 8,575,086 |
| 2 Jan 2024 | CNY | 10.07 | 10.08 | 10.01 | 10.03 | 10.03 | -0.05 (-0.50%) | 4,363,500 |
| 29 Dec 2023 | CNY | 10.1 | 10.18 | 10.04 | 10.08 | 10.08 | -0.04 (-0.40%) | 6,513,734 |
| 28 Dec 2023 | CNY | 10.2 | 10.24 | 9.97 | 10.12 | 10.12 | -0.11 (-1.08%) | 9,716,398 |
| 27 Dec 2023 | CNY | 10.14 | 10.25 | 10.1 | 10.23 | 10.23 | +0.07 (+0.69%) | 4,147,904 |
| 26 Dec 2023 | CNY | 10.13 | 10.2 | 10.1 | 10.16 | 10.16 | +0.03 (+0.30%) | 3,460,900 |
| 25 Dec 2023 | CNY | 10.14 | 10.19 | 10.06 | 10.13 | 10.13 | -0.06 (-0.59%) | 4,144,507 |
| 22 Dec 2023 | CNY | 10.14 | 10.23 | 10.01 | 10.19 | 10.19 | +0.06 (+0.59%) | 5,961,453 |
