| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2024 | CNY | 8.24 | 8.33 | 8.17 | 8.2 | 8.2 | -0.09 (-1.09%) | 92,824,146 |
| 31 Jan 2024 | CNY | 8.25 | 8.42 | 8.24 | 8.29 | 8.29 | -0.01 (-0.12%) | 101,228,131 |
| 30 Jan 2024 | CNY | 8.23 | 8.45 | 8.2 | 8.3 | 8.3 | +0.02 (+0.24%) | 108,016,040 |
| 29 Jan 2024 | CNY | 8.25 | 8.45 | 8.18 | 8.28 | 8.28 | +0.02 (+0.24%) | 119,356,032 |
| 26 Jan 2024 | CNY | 8.19 | 8.28 | 8.1 | 8.26 | 8.26 | +0.02 (+0.24%) | 101,062,188 |
| 25 Jan 2024 | CNY | 7.98 | 8.24 | 7.98 | 8.24 | 8.24 | +0.26 (+3.26%) | 123,168,045 |
| 24 Jan 2024 | CNY | 7.78 | 8.02 | 7.74 | 7.98 | 7.98 | +0.22 (+2.84%) | 107,249,864 |
| 23 Jan 2024 | CNY | 7.69 | 7.79 | 7.55 | 7.76 | 7.76 | +0.05 (+0.65%) | 71,356,242 |
| 22 Jan 2024 | CNY | 7.89 | 7.95 | 7.65 | 7.71 | 7.71 | -0.18 (-2.28%) | 92,966,572 |
| 19 Jan 2024 | CNY | 7.91 | 7.98 | 7.86 | 7.89 | 7.89 | -0.05 (-0.63%) | 64,725,449 |
| 18 Jan 2024 | CNY | 7.93 | 7.97 | 7.69 | 7.94 | 7.94 | -0.01 (-0.13%) | 114,957,377 |
| 17 Jan 2024 | CNY | 7.96 | 8.07 | 7.94 | 7.95 | 7.95 | -0.02 (-0.25%) | 82,778,908 |
| 16 Jan 2024 | CNY | 7.95 | 7.97 | 7.86 | 7.97 | 7.97 | +0.01 (+0.13%) | 69,178,794 |
| 15 Jan 2024 | CNY | 7.97 | 8.1 | 7.94 | 7.96 | 7.96 | -0.01 (-0.13%) | 64,244,019 |
| 12 Jan 2024 | CNY | 7.87 | 8.01 | 7.85 | 7.97 | 7.97 | +0.09 (+1.14%) | 82,964,064 |
| 11 Jan 2024 | CNY | 7.96 | 7.97 | 7.84 | 7.88 | 7.88 | -0.1 (-1.25%) | 95,477,499 |
| 10 Jan 2024 | CNY | 7.99 | 8.04 | 7.87 | 7.98 | 7.98 | -0.02 (-0.25%) | 101,445,501 |
| 9 Jan 2024 | CNY | 7.95 | 8.04 | 7.85 | 8 | 8 | +0.07 (+0.88%) | 89,247,962 |
| 8 Jan 2024 | CNY | 7.91 | 7.99 | 7.9 | 7.93 | 7.93 | 0.0 (0.0%) | 84,427,541 |
| 5 Jan 2024 | CNY | 7.96 | 8.03 | 7.85 | 7.93 | 7.93 | -0.04 (-0.50%) | 107,555,062 |
| 4 Jan 2024 | CNY | 7.92 | 7.99 | 7.83 | 7.97 | 7.97 | +0.02 (+0.25%) | 100,972,401 |
| 3 Jan 2024 | CNY | 7.69 | 7.97 | 7.66 | 7.95 | 7.95 | +0.27 (+3.52%) | 168,390,460 |
| 2 Jan 2024 | CNY | 7.51 | 7.77 | 7.51 | 7.68 | 7.68 | +0.18 (+2.40%) | 92,164,060 |
| 29 Dec 2023 | CNY | 7.38 | 7.52 | 7.37 | 7.5 | 7.5 | +0.11 (+1.49%) | 65,743,223 |
| 28 Dec 2023 | CNY | 7.5 | 7.53 | 7.33 | 7.39 | 7.39 | -0.09 (-1.20%) | 95,683,314 |
| 27 Dec 2023 | CNY | 7.42 | 7.53 | 7.4 | 7.48 | 7.48 | +0.05 (+0.67%) | 73,926,867 |
| 26 Dec 2023 | CNY | 7.42 | 7.47 | 7.39 | 7.43 | 7.43 | 0.0 (0.0%) | 43,329,200 |
| 25 Dec 2023 | CNY | 7.35 | 7.45 | 7.32 | 7.43 | 7.43 | +0.06 (+0.81%) | 52,517,100 |
| 22 Dec 2023 | CNY | 7.35 | 7.42 | 7.34 | 7.37 | 7.37 | +0.02 (+0.27%) | 48,658,608 |
| 21 Dec 2023 | CNY | 7.37 | 7.42 | 7.3 | 7.35 | 7.35 | -0.02 (-0.27%) | 58,051,673 |
