| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 5.75 | 6.23 | 5.6 | 6.14 | 6.14 | +0.46 (+8.10%) | 11,600,472 |
| 7 Feb 2024 | CNY | 5.81 | 5.98 | 5.57 | 5.68 | 5.68 | -0.06 (-1.05%) | 9,763,311 |
| 6 Feb 2024 | CNY | 5.48 | 5.89 | 5.2 | 5.74 | 5.74 | +0.19 (+3.42%) | 8,929,516 |
| 5 Feb 2024 | CNY | 5.92 | 5.96 | 5.4 | 5.55 | 5.55 | -0.45 (-7.50%) | 9,850,274 |
| 2 Feb 2024 | CNY | 6.45 | 6.65 | 5.86 | 6 | 6 | -0.46 (-7.12%) | 9,354,432 |
| 1 Feb 2024 | CNY | 6.58 | 6.65 | 6.37 | 6.46 | 6.46 | -0.2 (-3.00%) | 5,862,866 |
| 31 Jan 2024 | CNY | 6.79 | 6.89 | 6.66 | 6.66 | 6.66 | -0.11 (-1.62%) | 5,155,790 |
| 30 Jan 2024 | CNY | 7 | 7.04 | 6.76 | 6.77 | 6.77 | -0.2 (-2.87%) | 5,218,385 |
| 29 Jan 2024 | CNY | 7.17 | 7.24 | 6.87 | 6.97 | 6.97 | -0.2 (-2.79%) | 6,286,463 |
| 26 Jan 2024 | CNY | 7.23 | 7.29 | 7.16 | 7.17 | 7.17 | -0.05 (-0.69%) | 3,682,282 |
| 25 Jan 2024 | CNY | 7.01 | 7.22 | 6.98 | 7.22 | 7.22 | +0.2 (+2.85%) | 5,184,509 |
| 24 Jan 2024 | CNY | 6.91 | 7.08 | 6.75 | 7.02 | 7.02 | +0.11 (+1.59%) | 5,314,742 |
| 23 Jan 2024 | CNY | 6.82 | 6.93 | 6.72 | 6.91 | 6.91 | +0.05 (+0.73%) | 3,966,678 |
| 22 Jan 2024 | CNY | 7.31 | 7.35 | 6.7 | 6.86 | 6.86 | -0.49 (-6.67%) | 8,116,594 |
| 19 Jan 2024 | CNY | 7.55 | 7.64 | 7.35 | 7.35 | 7.35 | -0.24 (-3.16%) | 4,732,511 |
| 18 Jan 2024 | CNY | 7.68 | 7.7 | 7.4 | 7.59 | 7.59 | -0.13 (-1.68%) | 6,237,844 |
| 17 Jan 2024 | CNY | 7.91 | 7.94 | 7.72 | 7.72 | 7.72 | -0.32 (-3.98%) | 5,705,330 |
| 16 Jan 2024 | CNY | 7.78 | 8.17 | 7.74 | 8.04 | 8.04 | +0.24 (+3.08%) | 8,307,839 |
| 15 Jan 2024 | CNY | 7.94 | 7.94 | 7.71 | 7.8 | 7.8 | -0.14 (-1.76%) | 5,877,480 |
| 12 Jan 2024 | CNY | 7.99 | 8.1 | 7.94 | 7.94 | 7.94 | -0.07 (-0.87%) | 4,208,538 |
| 11 Jan 2024 | CNY | 7.9 | 8.05 | 7.86 | 8.01 | 8.01 | +0.08 (+1.01%) | 5,339,667 |
| 10 Jan 2024 | CNY | 7.97 | 8.09 | 7.87 | 7.93 | 7.93 | -0.09 (-1.12%) | 5,260,198 |
| 9 Jan 2024 | CNY | 8.02 | 8.18 | 7.92 | 8.02 | 8.02 | +0.08 (+1.01%) | 7,098,120 |
| 8 Jan 2024 | CNY | 8.04 | 8.1 | 7.93 | 7.94 | 7.94 | -0.15 (-1.85%) | 4,695,189 |
| 5 Jan 2024 | CNY | 8.23 | 8.29 | 8.03 | 8.09 | 8.09 | -0.16 (-1.94%) | 7,855,250 |
| 4 Jan 2024 | CNY | 8.42 | 8.42 | 8.22 | 8.25 | 8.25 | -0.17 (-2.02%) | 7,987,787 |
| 3 Jan 2024 | CNY | 8.6 | 8.6 | 8.33 | 8.42 | 8.42 | -0.18 (-2.09%) | 10,444,577 |
| 2 Jan 2024 | CNY | 8.6 | 8.67 | 8.5 | 8.6 | 8.6 | -0.02 (-0.23%) | 12,664,716 |
| 29 Dec 2023 | CNY | 8.5 | 8.67 | 8.36 | 8.62 | 8.62 | +0.04 (+0.47%) | 15,639,838 |
| 28 Dec 2023 | CNY | 8.47 | 8.61 | 8.41 | 8.58 | 8.58 | +0.05 (+0.59%) | 17,992,895 |
