| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 7.47 | 7.91 | 7.4 | 7.89 | 7.89 | +0.42 (+5.62%) | 16,412,726 |
| 24 Jan 2024 | CNY | 7.39 | 7.49 | 7.2 | 7.47 | 7.47 | +0.08 (+1.08%) | 11,931,017 |
| 23 Jan 2024 | CNY | 7.16 | 7.45 | 7.11 | 7.39 | 7.39 | +0.16 (+2.21%) | 13,967,264 |
| 22 Jan 2024 | CNY | 7.74 | 7.78 | 7.19 | 7.23 | 7.23 | -0.51 (-6.59%) | 15,108,093 |
| 19 Jan 2024 | CNY | 7.69 | 7.89 | 7.66 | 7.74 | 7.74 | +0.05 (+0.65%) | 13,878,062 |
| 18 Jan 2024 | CNY | 7.62 | 7.71 | 7.37 | 7.69 | 7.69 | -0.04 (-0.52%) | 21,153,779 |
| 17 Jan 2024 | CNY | 8.02 | 8.02 | 7.7 | 7.73 | 7.73 | -0.3 (-3.74%) | 11,173,551 |
| 16 Jan 2024 | CNY | 8.18 | 8.2 | 7.87 | 8.03 | 8.03 | -0.15 (-1.83%) | 17,284,604 |
| 15 Jan 2024 | CNY | 8.31 | 8.38 | 8.17 | 8.18 | 8.18 | -0.21 (-2.50%) | 9,221,344 |
| 12 Jan 2024 | CNY | 8.48 | 8.53 | 8.38 | 8.39 | 8.39 | -0.08 (-0.94%) | 6,881,100 |
| 11 Jan 2024 | CNY | 8.36 | 8.5 | 8.32 | 8.47 | 8.47 | +0.11 (+1.32%) | 8,318,305 |
| 10 Jan 2024 | CNY | 8.62 | 8.62 | 8.34 | 8.36 | 8.36 | -0.26 (-3.02%) | 12,179,703 |
| 9 Jan 2024 | CNY | 8.71 | 8.75 | 8.58 | 8.62 | 8.62 | -0.07 (-0.81%) | 7,201,152 |
| 8 Jan 2024 | CNY | 8.7 | 8.81 | 8.67 | 8.69 | 8.69 | -0.05 (-0.57%) | 6,634,986 |
| 5 Jan 2024 | CNY | 8.9 | 8.92 | 8.7 | 8.74 | 8.74 | -0.2 (-2.24%) | 8,208,889 |
| 4 Jan 2024 | CNY | 9.02 | 9.05 | 8.9 | 8.94 | 8.94 | -0.16 (-1.76%) | 9,051,549 |
| 3 Jan 2024 | CNY | 8.87 | 9.15 | 8.82 | 9.1 | 9.1 | +0.2 (+2.25%) | 15,569,910 |
| 2 Jan 2024 | CNY | 8.9 | 9.02 | 8.88 | 8.9 | 8.9 | -0.06 (-0.67%) | 8,318,705 |
| 29 Dec 2023 | CNY | 8.87 | 9.01 | 8.85 | 8.96 | 8.96 | +0.1 (+1.13%) | 11,013,435 |
| 28 Dec 2023 | CNY | 8.8 | 8.95 | 8.68 | 8.86 | 8.86 | +0.03 (+0.34%) | 13,903,176 |
| 27 Dec 2023 | CNY | 8.6 | 9.18 | 8.57 | 8.83 | 8.83 | +0.23 (+2.67%) | 20,405,401 |
| 26 Dec 2023 | CNY | 8.96 | 8.98 | 8.58 | 8.6 | 8.6 | -0.24 (-2.71%) | 14,362,601 |
| 25 Dec 2023 | CNY | 9.15 | 9.22 | 8.81 | 8.84 | 8.84 | -0.31 (-3.39%) | 17,455,373 |
| 22 Dec 2023 | CNY | 9.6 | 9.62 | 9.09 | 9.15 | 9.15 | -0.46 (-4.79%) | 24,107,674 |
| 21 Dec 2023 | CNY | 9.6 | 9.74 | 9.57 | 9.61 | 9.61 | -0.04 (-0.41%) | 10,034,933 |
| 20 Dec 2023 | CNY | 9.96 | 10.01 | 9.65 | 9.65 | 9.65 | -0.3 (-3.02%) | 12,636,306 |
| 19 Dec 2023 | CNY | 9.94 | 10.07 | 9.87 | 9.95 | 9.95 | 0.0 (0.0%) | 9,619,397 |
| 18 Dec 2023 | CNY | 10.28 | 10.3 | 9.94 | 9.95 | 9.95 | -0.37 (-3.59%) | 15,691,500 |
| 15 Dec 2023 | CNY | 10.38 | 10.46 | 10.26 | 10.32 | 10.32 | -0.08 (-0.77%) | 12,146,581 |
| 14 Dec 2023 | CNY | 10.3 | 10.55 | 10.28 | 10.4 | 10.4 | +0.13 (+1.27%) | 17,400,294 |
