| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 6.97 | 7.37 | 6.97 | 7.32 | 7.32 | +0.45 (+6.55%) | 21,784,096 |
| 23 Jan 2024 | CNY | 6.5 | 7.04 | 6.39 | 6.87 | 6.87 | +0.31 (+4.73%) | 12,957,656 |
| 22 Jan 2024 | CNY | 7.15 | 7.15 | 6.48 | 6.56 | 6.56 | -0.61 (-8.51%) | 16,503,174 |
| 19 Jan 2024 | CNY | 7.26 | 7.38 | 7.16 | 7.17 | 7.17 | -0.14 (-1.92%) | 8,895,551 |
| 18 Jan 2024 | CNY | 7.55 | 7.58 | 7.05 | 7.31 | 7.31 | -0.27 (-3.56%) | 18,347,714 |
| 17 Jan 2024 | CNY | 7.93 | 7.94 | 7.58 | 7.58 | 7.58 | -0.46 (-5.72%) | 18,178,622 |
| 16 Jan 2024 | CNY | 8.25 | 8.26 | 7.65 | 8.04 | 8.04 | -0.32 (-3.83%) | 30,560,651 |
| 15 Jan 2024 | CNY | 7.93 | 8.4 | 7.8 | 8.36 | 8.36 | +0.35 (+4.37%) | 35,889,079 |
| 12 Jan 2024 | CNY | 8.05 | 8.16 | 7.91 | 8.01 | 8.01 | -0.07 (-0.87%) | 16,719,565 |
| 11 Jan 2024 | CNY | 8.15 | 8.17 | 8 | 8.08 | 8.08 | -0.15 (-1.82%) | 17,728,681 |
| 10 Jan 2024 | CNY | 8 | 8.24 | 7.91 | 8.23 | 8.23 | +0.19 (+2.36%) | 26,320,175 |
| 9 Jan 2024 | CNY | 7.65 | 8.15 | 7.62 | 8.04 | 8.04 | +0.36 (+4.69%) | 20,231,677 |
| 8 Jan 2024 | CNY | 7.63 | 7.82 | 7.58 | 7.68 | 7.68 | +0.06 (+0.79%) | 9,273,918 |
| 5 Jan 2024 | CNY | 7.91 | 7.92 | 7.58 | 7.62 | 7.62 | -0.28 (-3.54%) | 10,765,819 |
| 4 Jan 2024 | CNY | 7.9 | 7.97 | 7.83 | 7.9 | 7.9 | -0.07 (-0.88%) | 8,959,181 |
| 3 Jan 2024 | CNY | 7.94 | 8.08 | 7.84 | 7.97 | 7.97 | +0.04 (+0.50%) | 13,224,859 |
| 2 Jan 2024 | CNY | 7.88 | 7.96 | 7.78 | 7.93 | 7.93 | +0.06 (+0.76%) | 10,097,589 |
| 29 Dec 2023 | CNY | 7.67 | 7.93 | 7.65 | 7.87 | 7.87 | +0.13 (+1.68%) | 12,424,700 |
| 28 Dec 2023 | CNY | 7.68 | 7.78 | 7.56 | 7.74 | 7.74 | -0.09 (-1.15%) | 12,956,277 |
| 27 Dec 2023 | CNY | 7.38 | 7.88 | 7.36 | 7.83 | 7.83 | +0.39 (+5.24%) | 18,451,588 |
| 26 Dec 2023 | CNY | 7.64 | 7.7 | 7.41 | 7.44 | 7.44 | -0.16 (-2.11%) | 9,552,069 |
| 25 Dec 2023 | CNY | 7.85 | 7.88 | 7.55 | 7.6 | 7.6 | -0.24 (-3.06%) | 11,290,565 |
| 22 Dec 2023 | CNY | 8.12 | 8.21 | 7.76 | 7.84 | 7.84 | -0.34 (-4.16%) | 21,597,877 |
| 21 Dec 2023 | CNY | 8.14 | 8.27 | 8.05 | 8.18 | 8.18 | +0.1 (+1.24%) | 18,725,464 |
| 20 Dec 2023 | CNY | 8.21 | 8.38 | 8 | 8.08 | 8.08 | -0.09 (-1.10%) | 19,691,654 |
| 19 Dec 2023 | CNY | 8.37 | 8.47 | 8.04 | 8.17 | 8.17 | -0.25 (-2.97%) | 27,116,170 |
| 18 Dec 2023 | CNY | 8.18 | 8.57 | 8.03 | 8.42 | 8.42 | +0.06 (+0.72%) | 38,526,469 |
| 15 Dec 2023 | CNY | 8.03 | 8.65 | 7.92 | 8.36 | 8.36 | +0.28 (+3.47%) | 49,667,445 |
| 14 Dec 2023 | CNY | 7.81 | 8.21 | 7.77 | 8.08 | 8.08 | +0.27 (+3.46%) | 38,034,712 |
| 13 Dec 2023 | CNY | 7.73 | 8.3 | 7.69 | 7.81 | 7.81 | +0.22 (+2.90%) | 29,187,083 |
