| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 8.23 | 8.28 | 8.12 | 8.22 | 8.22 | +0.06 (+0.74%) | 7,633,233 |
| 8 Feb 2024 | CNY | 7.86 | 8.24 | 7.86 | 8.16 | 8.16 | +0.31 (+3.95%) | 8,458,953 |
| 7 Feb 2024 | CNY | 7.57 | 7.96 | 7.47 | 7.85 | 7.85 | +0.32 (+4.25%) | 8,465,024 |
| 6 Feb 2024 | CNY | 7.03 | 7.63 | 6.92 | 7.53 | 7.53 | +0.45 (+6.36%) | 7,525,806 |
| 5 Feb 2024 | CNY | 7.41 | 7.42 | 6.86 | 7.08 | 7.08 | -0.38 (-5.09%) | 8,228,036 |
| 2 Feb 2024 | CNY | 7.82 | 7.85 | 7.31 | 7.46 | 7.46 | -0.33 (-4.24%) | 8,031,732 |
| 1 Feb 2024 | CNY | 7.8 | 7.93 | 7.72 | 7.79 | 7.79 | -0.13 (-1.64%) | 5,024,620 |
| 31 Jan 2024 | CNY | 8.1 | 8.18 | 7.88 | 7.92 | 7.92 | -0.18 (-2.22%) | 5,168,679 |
| 30 Jan 2024 | CNY | 8.29 | 8.31 | 8.09 | 8.1 | 8.1 | -0.22 (-2.64%) | 4,227,750 |
| 29 Jan 2024 | CNY | 8.43 | 8.47 | 8.31 | 8.32 | 8.32 | -0.06 (-0.72%) | 4,274,382 |
| 26 Jan 2024 | CNY | 8.32 | 8.49 | 8.3 | 8.38 | 8.38 | +0.04 (+0.48%) | 5,142,400 |
| 25 Jan 2024 | CNY | 8.09 | 8.35 | 8.07 | 8.34 | 8.34 | +0.27 (+3.35%) | 5,961,935 |
| 24 Jan 2024 | CNY | 7.91 | 8.09 | 7.78 | 8.07 | 8.07 | +0.18 (+2.28%) | 5,271,969 |
| 23 Jan 2024 | CNY | 7.87 | 7.93 | 7.71 | 7.89 | 7.89 | +0.02 (+0.25%) | 4,467,073 |
| 22 Jan 2024 | CNY | 8.19 | 8.2 | 7.8 | 7.87 | 7.87 | -0.34 (-4.14%) | 6,355,169 |
| 19 Jan 2024 | CNY | 8.22 | 8.34 | 8.19 | 8.21 | 8.21 | -0.06 (-0.73%) | 4,517,440 |
| 18 Jan 2024 | CNY | 8.4 | 8.41 | 8.05 | 8.27 | 8.27 | -0.19 (-2.25%) | 7,785,481 |
| 17 Jan 2024 | CNY | 8.59 | 8.63 | 8.44 | 8.46 | 8.46 | -0.13 (-1.51%) | 3,493,100 |
| 16 Jan 2024 | CNY | 8.63 | 8.68 | 8.53 | 8.59 | 8.59 | -0.07 (-0.81%) | 3,601,100 |
| 15 Jan 2024 | CNY | 8.56 | 8.69 | 8.54 | 8.66 | 8.66 | +0.06 (+0.70%) | 3,728,100 |
| 12 Jan 2024 | CNY | 8.52 | 8.67 | 8.52 | 8.6 | 8.6 | +0.04 (+0.47%) | 4,337,400 |
| 11 Jan 2024 | CNY | 8.5 | 8.58 | 8.48 | 8.56 | 8.56 | +0.03 (+0.35%) | 3,188,905 |
| 10 Jan 2024 | CNY | 8.51 | 8.59 | 8.44 | 8.53 | 8.53 | -0.01 (-0.12%) | 2,921,700 |
| 9 Jan 2024 | CNY | 8.47 | 8.55 | 8.4 | 8.54 | 8.54 | +0.1 (+1.18%) | 4,619,027 |
| 8 Jan 2024 | CNY | 8.57 | 8.61 | 8.44 | 8.44 | 8.44 | -0.26 (-2.99%) | 8,211,192 |
| 5 Jan 2024 | CNY | 8.9 | 8.98 | 8.66 | 8.7 | 8.7 | -0.02 (-0.23%) | 11,881,120 |
| 4 Jan 2024 | CNY | 8.68 | 8.74 | 8.66 | 8.72 | 8.72 | +0.02 (+0.23%) | 3,525,673 |
| 3 Jan 2024 | CNY | 8.59 | 8.71 | 8.58 | 8.7 | 8.7 | +0.05 (+0.58%) | 4,650,900 |
| 2 Jan 2024 | CNY | 8.53 | 8.7 | 8.51 | 8.65 | 8.65 | +0.13 (+1.53%) | 5,802,500 |
| 29 Dec 2023 | CNY | 8.52 | 8.56 | 8.48 | 8.52 | 8.52 | +0.01 (+0.12%) | 3,448,300 |
