| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 9.01 | 9.09 | 8.92 | 8.96 | 8.96 | -0.02 (-0.22%) | 4,835,700 |
| 25 Jan 2024 | CNY | 8.54 | 9 | 8.53 | 8.98 | 8.98 | +0.44 (+5.15%) | 8,329,954 |
| 24 Jan 2024 | CNY | 8.41 | 8.55 | 8.27 | 8.54 | 8.54 | +0.13 (+1.55%) | 5,011,949 |
| 23 Jan 2024 | CNY | 8.29 | 8.45 | 8.16 | 8.41 | 8.41 | +0.05 (+0.60%) | 5,587,100 |
| 22 Jan 2024 | CNY | 8.62 | 8.72 | 8.3 | 8.36 | 8.36 | -0.41 (-4.68%) | 9,120,474 |
| 19 Jan 2024 | CNY | 8.66 | 9.06 | 8.61 | 8.77 | 8.77 | +0.11 (+1.27%) | 11,321,885 |
| 18 Jan 2024 | CNY | 8.76 | 8.77 | 8.42 | 8.66 | 8.66 | -0.11 (-1.25%) | 8,114,801 |
| 17 Jan 2024 | CNY | 9.04 | 9.04 | 8.75 | 8.77 | 8.77 | -0.27 (-2.99%) | 6,464,736 |
| 16 Jan 2024 | CNY | 9.15 | 9.15 | 8.92 | 9.04 | 9.04 | -0.11 (-1.20%) | 5,482,763 |
| 15 Jan 2024 | CNY | 9.27 | 9.32 | 9.13 | 9.15 | 9.15 | -0.12 (-1.29%) | 4,067,900 |
| 12 Jan 2024 | CNY | 9.2 | 9.37 | 9.19 | 9.27 | 9.27 | +0.08 (+0.87%) | 4,439,300 |
| 11 Jan 2024 | CNY | 9.03 | 9.22 | 9.03 | 9.19 | 9.19 | +0.1 (+1.10%) | 4,376,304 |
| 10 Jan 2024 | CNY | 9.21 | 9.22 | 9.06 | 9.09 | 9.09 | -0.11 (-1.20%) | 5,371,414 |
| 9 Jan 2024 | CNY | 9.22 | 9.3 | 9.13 | 9.2 | 9.2 | -0.03 (-0.33%) | 4,585,900 |
| 8 Jan 2024 | CNY | 9.53 | 9.54 | 9.23 | 9.23 | 9.23 | -0.3 (-3.15%) | 6,521,385 |
| 5 Jan 2024 | CNY | 9.74 | 9.76 | 9.5 | 9.53 | 9.53 | -0.22 (-2.26%) | 6,319,100 |
| 4 Jan 2024 | CNY | 9.84 | 9.85 | 9.67 | 9.75 | 9.75 | -0.07 (-0.71%) | 4,250,485 |
| 3 Jan 2024 | CNY | 9.9 | 9.93 | 9.77 | 9.82 | 9.82 | -0.06 (-0.61%) | 4,615,300 |
| 2 Jan 2024 | CNY | 9.85 | 10.05 | 9.85 | 9.88 | 9.88 | +0.02 (+0.20%) | 7,141,710 |
| 29 Dec 2023 | CNY | 9.91 | 9.95 | 9.83 | 9.86 | 9.86 | -0.05 (-0.50%) | 5,279,501 |
| 28 Dec 2023 | CNY | 9.81 | 9.92 | 9.78 | 9.91 | 9.91 | +0.07 (+0.71%) | 6,035,109 |
| 27 Dec 2023 | CNY | 9.71 | 9.87 | 9.6 | 9.84 | 9.84 | +0.13 (+1.34%) | 7,561,712 |
| 26 Dec 2023 | CNY | 9.79 | 9.89 | 9.7 | 9.71 | 9.71 | -0.12 (-1.22%) | 7,140,400 |
| 25 Dec 2023 | CNY | 9.95 | 10.06 | 9.79 | 9.83 | 9.83 | -0.17 (-1.70%) | 7,011,694 |
| 22 Dec 2023 | CNY | 10.07 | 10.07 | 9.94 | 10 | 10 | -0.08 (-0.79%) | 6,159,000 |
| 21 Dec 2023 | CNY | 9.92 | 10.11 | 9.84 | 10.08 | 10.08 | +0.09 (+0.90%) | 8,193,716 |
| 20 Dec 2023 | CNY | 9.94 | 10.06 | 9.93 | 9.99 | 9.99 | +0.07 (+0.71%) | 5,217,313 |
| 19 Dec 2023 | CNY | 9.98 | 10.07 | 9.82 | 9.92 | 9.92 | -0.06 (-0.60%) | 6,997,705 |
| 18 Dec 2023 | CNY | 9.92 | 10.11 | 9.83 | 9.98 | 9.98 | +0.05 (+0.50%) | 8,344,887 |
| 15 Dec 2023 | CNY | 10.05 | 10.12 | 9.9 | 9.93 | 9.93 | -0.11 (-1.10%) | 8,686,654 |
