| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 8.25 | 8.34 | 8.04 | 8.12 | 8.12 | -0.19 (-2.29%) | 328,011,383 |
| 5 Feb 2024 | CNY | 8.06 | 8.42 | 8.06 | 8.31 | 8.31 | +0.21 (+2.59%) | 435,567,239 |
| 2 Feb 2024 | CNY | 8.1 | 8.3 | 7.97 | 8.1 | 8.1 | -0.05 (-0.61%) | 308,338,869 |
| 1 Feb 2024 | CNY | 8.2 | 8.35 | 8.09 | 8.15 | 8.15 | -0.21 (-2.51%) | 364,404,315 |
| 31 Jan 2024 | CNY | 8.34 | 8.56 | 8.3 | 8.36 | 8.36 | -0.04 (-0.48%) | 321,814,304 |
| 30 Jan 2024 | CNY | 8.32 | 8.65 | 8.3 | 8.4 | 8.4 | 0.0 (0.0%) | 364,425,093 |
| 29 Jan 2024 | CNY | 8.39 | 8.85 | 8.25 | 8.4 | 8.4 | -0.1 (-1.18%) | 586,392,463 |
| 26 Jan 2024 | CNY | 8.05 | 8.55 | 7.88 | 8.5 | 8.5 | +0.51 (+6.38%) | 593,009,559 |
| 25 Jan 2024 | CNY | 7.3 | 7.99 | 7.27 | 7.99 | 7.99 | +0.73 (+10.06%) | 378,027,534 |
| 24 Jan 2024 | CNY | 7.02 | 7.27 | 6.99 | 7.26 | 7.26 | +0.25 (+3.57%) | 169,985,431 |
| 23 Jan 2024 | CNY | 7.01 | 7.08 | 6.86 | 7.01 | 7.01 | -0.04 (-0.57%) | 135,385,464 |
| 22 Jan 2024 | CNY | 7.14 | 7.2 | 6.98 | 7.05 | 7.05 | -0.09 (-1.26%) | 130,931,082 |
| 19 Jan 2024 | CNY | 7.15 | 7.2 | 7.05 | 7.14 | 7.14 | -0.05 (-0.70%) | 119,694,368 |
| 18 Jan 2024 | CNY | 7.22 | 7.27 | 6.89 | 7.19 | 7.19 | -0.01 (-0.14%) | 195,562,937 |
| 17 Jan 2024 | CNY | 7.3 | 7.34 | 7.2 | 7.2 | 7.2 | -0.14 (-1.91%) | 100,884,100 |
| 16 Jan 2024 | CNY | 7.31 | 7.37 | 7.25 | 7.34 | 7.34 | +0.01 (+0.14%) | 100,607,620 |
| 15 Jan 2024 | CNY | 7.21 | 7.35 | 7.18 | 7.33 | 7.33 | +0.1 (+1.38%) | 87,215,501 |
| 12 Jan 2024 | CNY | 7.26 | 7.3 | 7.17 | 7.23 | 7.23 | 0.0 (0.0%) | 95,005,360 |
| 11 Jan 2024 | CNY | 7.37 | 7.39 | 7.2 | 7.23 | 7.23 | -0.18 (-2.43%) | 128,745,612 |
| 10 Jan 2024 | CNY | 7.46 | 7.55 | 7.39 | 7.41 | 7.41 | -0.05 (-0.67%) | 79,849,103 |
| 9 Jan 2024 | CNY | 7.38 | 7.48 | 7.32 | 7.46 | 7.46 | -0.01 (-0.13%) | 106,987,184 |
| 8 Jan 2024 | CNY | 7.5 | 7.57 | 7.42 | 7.47 | 7.47 | -0.02 (-0.27%) | 116,656,527 |
| 5 Jan 2024 | CNY | 7.39 | 7.59 | 7.35 | 7.49 | 7.49 | +0.06 (+0.81%) | 152,900,232 |
| 4 Jan 2024 | CNY | 7.33 | 7.46 | 7.32 | 7.43 | 7.43 | +0.15 (+2.06%) | 149,391,302 |
| 3 Jan 2024 | CNY | 7.14 | 7.3 | 7.11 | 7.28 | 7.28 | +0.14 (+1.96%) | 134,655,887 |
| 2 Jan 2024 | CNY | 7.06 | 7.19 | 7.05 | 7.14 | 7.14 | +0.08 (+1.13%) | 122,608,689 |
| 29 Dec 2023 | CNY | 7.02 | 7.12 | 6.96 | 7.06 | 7.06 | 0.0 (0.0%) | 118,854,125 |
| 28 Dec 2023 | CNY | 7.13 | 7.18 | 7.01 | 7.06 | 7.06 | -0.06 (-0.84%) | 116,720,455 |
| 27 Dec 2023 | CNY | 7 | 7.17 | 6.97 | 7.12 | 7.12 | +0.13 (+1.86%) | 107,788,964 |
| 26 Dec 2023 | CNY | 6.92 | 7.03 | 6.89 | 6.99 | 6.99 | +0.07 (+1.01%) | 94,953,825 |
