| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 6.77 | 6.9 | 6.24 | 6.45 | 6.45 | -0.29 (-4.30%) | 5,072,600 |
| 1 Feb 2024 | CNY | 6.92 | 6.93 | 6.63 | 6.74 | 6.74 | -0.21 (-3.02%) | 4,226,600 |
| 31 Jan 2024 | CNY | 7.21 | 7.26 | 6.9 | 6.95 | 6.95 | -0.35 (-4.79%) | 4,345,996 |
| 30 Jan 2024 | CNY | 7.41 | 7.46 | 7.27 | 7.3 | 7.3 | -0.2 (-2.67%) | 2,249,900 |
| 29 Jan 2024 | CNY | 7.77 | 7.84 | 7.47 | 7.5 | 7.5 | -0.27 (-3.47%) | 3,017,400 |
| 26 Jan 2024 | CNY | 7.66 | 7.87 | 7.65 | 7.77 | 7.77 | +0.12 (+1.57%) | 3,830,000 |
| 25 Jan 2024 | CNY | 7.42 | 7.67 | 7.38 | 7.65 | 7.65 | +0.24 (+3.24%) | 3,086,696 |
| 24 Jan 2024 | CNY | 7.33 | 7.43 | 7.12 | 7.41 | 7.41 | +0.11 (+1.51%) | 3,468,232 |
| 23 Jan 2024 | CNY | 7.28 | 7.33 | 7.1 | 7.3 | 7.3 | 0.0 (0.0%) | 3,174,285 |
| 22 Jan 2024 | CNY | 7.69 | 7.75 | 7.25 | 7.3 | 7.3 | -0.42 (-5.44%) | 3,680,332 |
| 19 Jan 2024 | CNY | 7.75 | 7.82 | 7.68 | 7.72 | 7.72 | -0.05 (-0.64%) | 3,126,800 |
| 18 Jan 2024 | CNY | 7.92 | 7.93 | 7.58 | 7.77 | 7.77 | -0.17 (-2.14%) | 5,262,200 |
| 17 Jan 2024 | CNY | 8.15 | 8.18 | 7.92 | 7.94 | 7.94 | -0.24 (-2.93%) | 3,140,800 |
| 16 Jan 2024 | CNY | 8.2 | 8.25 | 8.08 | 8.18 | 8.18 | -0.02 (-0.24%) | 1,810,800 |
| 15 Jan 2024 | CNY | 8.13 | 8.22 | 8.1 | 8.2 | 8.2 | +0.03 (+0.37%) | 1,828,200 |
| 12 Jan 2024 | CNY | 8.17 | 8.3 | 8.15 | 8.17 | 8.17 | -0.02 (-0.24%) | 2,105,100 |
| 11 Jan 2024 | CNY | 8.1 | 8.21 | 8.06 | 8.19 | 8.19 | +0.09 (+1.11%) | 2,023,200 |
| 10 Jan 2024 | CNY | 8.16 | 8.2 | 8.06 | 8.1 | 8.1 | -0.05 (-0.61%) | 2,101,025 |
| 9 Jan 2024 | CNY | 8.1 | 8.23 | 8.07 | 8.15 | 8.15 | +0.08 (+0.99%) | 1,648,700 |
| 8 Jan 2024 | CNY | 8.24 | 8.25 | 8.05 | 8.07 | 8.07 | -0.15 (-1.82%) | 2,091,100 |
| 5 Jan 2024 | CNY | 8.32 | 8.4 | 8.21 | 8.22 | 8.22 | -0.13 (-1.56%) | 2,350,400 |
| 4 Jan 2024 | CNY | 8.37 | 8.42 | 8.29 | 8.35 | 8.35 | -0.01 (-0.12%) | 3,539,485 |
| 3 Jan 2024 | CNY | 8.43 | 8.44 | 8.31 | 8.36 | 8.36 | 0.0 (0.0%) | 2,768,300 |
| 2 Jan 2024 | CNY | 8.37 | 8.42 | 8.34 | 8.36 | 8.36 | 0.0 (0.0%) | 3,991,300 |
| 29 Dec 2023 | CNY | 8.35 | 8.39 | 8.29 | 8.36 | 8.36 | +0.02 (+0.24%) | 2,226,200 |
| 28 Dec 2023 | CNY | 8.19 | 8.41 | 8.14 | 8.34 | 8.34 | +0.11 (+1.34%) | 2,408,300 |
| 27 Dec 2023 | CNY | 8.21 | 8.23 | 8.07 | 8.23 | 8.23 | +0.02 (+0.24%) | 1,934,500 |
| 26 Dec 2023 | CNY | 8.24 | 8.28 | 8.17 | 8.21 | 8.21 | -0.03 (-0.36%) | 2,059,300 |
| 25 Dec 2023 | CNY | 8.3 | 8.34 | 8.19 | 8.24 | 8.24 | -0.05 (-0.60%) | 1,616,000 |
| 22 Dec 2023 | CNY | 8.41 | 8.44 | 8.26 | 8.29 | 8.29 | -0.07 (-0.84%) | 1,965,800 |
