| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 9.94 | 10.16 | 9.73 | 9.99 | 9.99 | +0.07 (+0.71%) | 25,916,344 |
| 1 Feb 2024 | CNY | 9.97 | 10.08 | 9.91 | 9.92 | 9.92 | -0.05 (-0.50%) | 18,011,630 |
| 31 Jan 2024 | CNY | 10.03 | 10.08 | 9.9 | 9.97 | 9.97 | -0.09 (-0.89%) | 17,193,389 |
| 30 Jan 2024 | CNY | 10.17 | 10.24 | 10.05 | 10.06 | 10.06 | -0.14 (-1.37%) | 12,508,728 |
| 29 Jan 2024 | CNY | 10.27 | 10.33 | 10.15 | 10.2 | 10.2 | -0.05 (-0.49%) | 15,171,024 |
| 26 Jan 2024 | CNY | 10.21 | 10.28 | 10.18 | 10.25 | 10.25 | +0.01 (+0.10%) | 16,767,988 |
| 25 Jan 2024 | CNY | 10.1 | 10.24 | 10.03 | 10.24 | 10.24 | +0.17 (+1.69%) | 19,778,610 |
| 24 Jan 2024 | CNY | 9.94 | 10.17 | 9.85 | 10.07 | 10.07 | +0.19 (+1.92%) | 19,607,500 |
| 23 Jan 2024 | CNY | 9.69 | 9.93 | 9.56 | 9.88 | 9.88 | +0.2 (+2.07%) | 19,792,886 |
| 22 Jan 2024 | CNY | 9.95 | 10 | 9.58 | 9.68 | 9.68 | -0.28 (-2.81%) | 20,029,830 |
| 19 Jan 2024 | CNY | 10.02 | 10.07 | 9.93 | 9.96 | 9.96 | -0.06 (-0.60%) | 14,041,287 |
| 18 Jan 2024 | CNY | 10.06 | 10.07 | 9.76 | 10.02 | 10.02 | -0.04 (-0.40%) | 26,655,413 |
| 17 Jan 2024 | CNY | 10.29 | 10.33 | 10.05 | 10.06 | 10.06 | -0.09 (-0.89%) | 22,265,515 |
| 16 Jan 2024 | CNY | 10.12 | 10.2 | 10.03 | 10.15 | 10.15 | +0.03 (+0.30%) | 15,409,465 |
| 15 Jan 2024 | CNY | 10.13 | 10.2 | 10.05 | 10.12 | 10.12 | -0.01 (-0.10%) | 17,365,852 |
| 12 Jan 2024 | CNY | 10.12 | 10.3 | 10.11 | 10.13 | 10.13 | +0.01 (+0.10%) | 22,525,748 |
| 11 Jan 2024 | CNY | 9.89 | 10.13 | 9.89 | 10.12 | 10.12 | +0.23 (+2.33%) | 26,952,684 |
| 10 Jan 2024 | CNY | 9.91 | 9.95 | 9.78 | 9.89 | 9.89 | +0.01 (+0.10%) | 17,576,069 |
| 9 Jan 2024 | CNY | 9.81 | 9.94 | 9.74 | 9.88 | 9.88 | +0.22 (+2.28%) | 23,851,942 |
| 8 Jan 2024 | CNY | 9.7 | 9.8 | 9.65 | 9.66 | 9.66 | -0.04 (-0.41%) | 12,971,526 |
| 5 Jan 2024 | CNY | 9.73 | 9.8 | 9.65 | 9.7 | 9.7 | -0.03 (-0.31%) | 15,170,600 |
| 4 Jan 2024 | CNY | 9.73 | 9.76 | 9.67 | 9.73 | 9.73 | -0.01 (-0.10%) | 11,927,244 |
| 3 Jan 2024 | CNY | 9.66 | 9.77 | 9.63 | 9.74 | 9.74 | +0.08 (+0.83%) | 13,388,535 |
| 2 Jan 2024 | CNY | 9.55 | 9.69 | 9.51 | 9.66 | 9.66 | +0.11 (+1.15%) | 14,763,400 |
| 29 Dec 2023 | CNY | 9.59 | 9.63 | 9.53 | 9.55 | 9.55 | -0.01 (-0.10%) | 9,309,777 |
| 28 Dec 2023 | CNY | 9.62 | 9.67 | 9.53 | 9.56 | 9.56 | 0.0 (0.0%) | 13,504,665 |
| 27 Dec 2023 | CNY | 9.55 | 9.62 | 9.43 | 9.56 | 9.56 | -0.04 (-0.42%) | 10,929,780 |
| 26 Dec 2023 | CNY | 9.61 | 9.82 | 9.54 | 9.6 | 9.6 | -0.03 (-0.31%) | 16,830,017 |
| 25 Dec 2023 | CNY | 9.77 | 9.77 | 9.41 | 9.63 | 9.63 | +0.18 (+1.90%) | 20,416,636 |
| 22 Dec 2023 | CNY | 9.41 | 9.47 | 9.34 | 9.45 | 9.45 | +0.07 (+0.75%) | 9,743,373 |
