| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 7.64 | 7.67 | 7.54 | 7.66 | 7.66 | +0.02 (+0.26%) | 8,666,373 |
| 19 Feb 2024 | CNY | 7.8 | 7.82 | 7.57 | 7.64 | 7.64 | -0.09 (-1.16%) | 17,574,424 |
| 8 Feb 2024 | CNY | 7.75 | 8.02 | 7.71 | 7.73 | 7.73 | +0.05 (+0.65%) | 23,369,836 |
| 7 Feb 2024 | CNY | 7.17 | 7.77 | 7.17 | 7.68 | 7.68 | +0.54 (+7.56%) | 28,224,721 |
| 6 Feb 2024 | CNY | 6.55 | 7.17 | 6.51 | 7.14 | 7.14 | +0.39 (+5.78%) | 15,034,652 |
| 5 Feb 2024 | CNY | 6.83 | 6.99 | 6.33 | 6.75 | 6.75 | -0.12 (-1.75%) | 17,812,360 |
| 2 Feb 2024 | CNY | 7.17 | 7.27 | 6.77 | 6.87 | 6.87 | -0.33 (-4.58%) | 14,023,300 |
| 1 Feb 2024 | CNY | 7.28 | 7.36 | 7.11 | 7.2 | 7.2 | -0.1 (-1.37%) | 9,691,957 |
| 31 Jan 2024 | CNY | 7.49 | 7.52 | 7.29 | 7.3 | 7.3 | -0.24 (-3.18%) | 10,483,981 |
| 30 Jan 2024 | CNY | 7.58 | 7.73 | 7.52 | 7.54 | 7.54 | -0.1 (-1.31%) | 7,890,543 |
| 29 Jan 2024 | CNY | 7.73 | 7.81 | 7.63 | 7.64 | 7.64 | -0.09 (-1.16%) | 8,138,023 |
| 26 Jan 2024 | CNY | 7.69 | 7.82 | 7.64 | 7.73 | 7.73 | +0.05 (+0.65%) | 8,500,812 |
| 25 Jan 2024 | CNY | 7.28 | 7.69 | 7.28 | 7.68 | 7.68 | +0.4 (+5.49%) | 11,272,640 |
| 24 Jan 2024 | CNY | 7.15 | 7.3 | 7.04 | 7.28 | 7.28 | +0.16 (+2.25%) | 11,070,058 |
| 23 Jan 2024 | CNY | 7.09 | 7.19 | 7.02 | 7.12 | 7.12 | +0.02 (+0.28%) | 8,024,300 |
| 22 Jan 2024 | CNY | 7.48 | 7.52 | 7.07 | 7.1 | 7.1 | -0.38 (-5.08%) | 9,214,374 |
| 19 Jan 2024 | CNY | 7.58 | 7.59 | 7.47 | 7.48 | 7.48 | -0.1 (-1.32%) | 5,193,175 |
| 18 Jan 2024 | CNY | 7.66 | 7.67 | 7.38 | 7.58 | 7.58 | -0.13 (-1.69%) | 10,659,754 |
| 17 Jan 2024 | CNY | 7.81 | 7.86 | 7.71 | 7.71 | 7.71 | -0.12 (-1.53%) | 5,117,800 |
| 16 Jan 2024 | CNY | 7.91 | 7.91 | 7.75 | 7.83 | 7.83 | -0.08 (-1.01%) | 8,134,900 |
| 15 Jan 2024 | CNY | 8.01 | 8.01 | 7.89 | 7.91 | 7.91 | -0.11 (-1.37%) | 6,705,887 |
| 12 Jan 2024 | CNY | 8.01 | 8.1 | 7.99 | 8.02 | 8.02 | -0.01 (-0.12%) | 5,081,000 |
| 11 Jan 2024 | CNY | 7.87 | 8.06 | 7.87 | 8.03 | 8.03 | +0.14 (+1.77%) | 6,184,521 |
| 10 Jan 2024 | CNY | 7.97 | 8.01 | 7.85 | 7.89 | 7.89 | -0.09 (-1.13%) | 5,689,375 |
| 9 Jan 2024 | CNY | 8 | 8.07 | 7.94 | 7.98 | 7.98 | -0.03 (-0.37%) | 7,957,600 |
| 8 Jan 2024 | CNY | 8.22 | 8.23 | 8 | 8.01 | 8.01 | -0.25 (-3.03%) | 8,515,062 |
| 5 Jan 2024 | CNY | 8.37 | 8.41 | 8.2 | 8.26 | 8.26 | -0.11 (-1.31%) | 5,795,505 |
| 4 Jan 2024 | CNY | 8.38 | 8.43 | 8.35 | 8.37 | 8.37 | -0.02 (-0.24%) | 7,018,600 |
| 3 Jan 2024 | CNY | 8.38 | 8.42 | 8.34 | 8.39 | 8.39 | -0.01 (-0.12%) | 5,321,704 |
| 2 Jan 2024 | CNY | 8.26 | 8.47 | 8.26 | 8.4 | 8.4 | +0.14 (+1.69%) | 10,812,712 |
