| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 7.59 | 7.72 | 7.38 | 7.5 | 7.5 | -0.04 (-0.53%) | 7,361,814 |
| 6 Feb 2024 | CNY | 7.15 | 7.68 | 6.97 | 7.54 | 7.54 | +0.31 (+4.29%) | 8,229,122 |
| 5 Feb 2024 | CNY | 7.71 | 7.77 | 7.08 | 7.23 | 7.23 | -0.61 (-7.78%) | 9,295,887 |
| 2 Feb 2024 | CNY | 8.08 | 8.2 | 7.66 | 7.84 | 7.84 | -0.23 (-2.85%) | 7,649,164 |
| 1 Feb 2024 | CNY | 8.11 | 8.19 | 7.95 | 8.07 | 8.07 | -0.11 (-1.34%) | 6,681,745 |
| 31 Jan 2024 | CNY | 8.38 | 8.47 | 8.12 | 8.18 | 8.18 | -0.23 (-2.73%) | 5,706,393 |
| 30 Jan 2024 | CNY | 8.64 | 8.69 | 8.41 | 8.41 | 8.41 | -0.22 (-2.55%) | 5,254,772 |
| 29 Jan 2024 | CNY | 8.84 | 8.9 | 8.61 | 8.63 | 8.63 | -0.13 (-1.48%) | 5,758,660 |
| 26 Jan 2024 | CNY | 8.73 | 8.86 | 8.69 | 8.76 | 8.76 | +0.06 (+0.69%) | 6,379,036 |
| 25 Jan 2024 | CNY | 8.28 | 8.73 | 8.26 | 8.7 | 8.7 | +0.44 (+5.33%) | 8,597,896 |
| 24 Jan 2024 | CNY | 8.09 | 8.3 | 7.93 | 8.26 | 8.26 | +0.23 (+2.86%) | 5,658,164 |
| 23 Jan 2024 | CNY | 7.9 | 8.06 | 7.74 | 8.03 | 8.03 | +0.13 (+1.65%) | 5,068,304 |
| 22 Jan 2024 | CNY | 8.39 | 8.39 | 7.81 | 7.9 | 7.9 | -0.49 (-5.84%) | 8,528,192 |
| 19 Jan 2024 | CNY | 8.52 | 8.56 | 8.35 | 8.39 | 8.39 | -0.14 (-1.64%) | 4,594,200 |
| 18 Jan 2024 | CNY | 8.73 | 8.73 | 8.29 | 8.53 | 8.53 | -0.22 (-2.51%) | 8,092,336 |
| 17 Jan 2024 | CNY | 8.84 | 8.87 | 8.71 | 8.75 | 8.75 | -0.11 (-1.24%) | 3,461,280 |
| 16 Jan 2024 | CNY | 8.92 | 8.96 | 8.76 | 8.86 | 8.86 | -0.1 (-1.12%) | 4,969,640 |
| 15 Jan 2024 | CNY | 9.02 | 9.02 | 8.81 | 8.96 | 8.96 | -0.03 (-0.33%) | 4,201,036 |
| 12 Jan 2024 | CNY | 8.87 | 9.09 | 8.87 | 8.99 | 8.99 | +0.11 (+1.24%) | 5,036,216 |
| 11 Jan 2024 | CNY | 8.77 | 8.91 | 8.76 | 8.88 | 8.88 | +0.1 (+1.14%) | 3,796,884 |
| 10 Jan 2024 | CNY | 8.81 | 8.87 | 8.76 | 8.78 | 8.78 | -0.07 (-0.79%) | 3,193,900 |
| 9 Jan 2024 | CNY | 8.82 | 8.93 | 8.79 | 8.85 | 8.85 | 0.0 (0.0%) | 3,367,048 |
| 8 Jan 2024 | CNY | 8.92 | 9.07 | 8.85 | 8.85 | 8.85 | -0.12 (-1.34%) | 4,503,224 |
| 5 Jan 2024 | CNY | 8.96 | 9.09 | 8.9 | 8.97 | 8.97 | -0.01 (-0.11%) | 4,430,222 |
| 4 Jan 2024 | CNY | 9 | 9 | 8.94 | 8.98 | 8.98 | +0.01 (+0.11%) | 3,659,573 |
| 3 Jan 2024 | CNY | 8.98 | 8.99 | 8.9 | 8.97 | 8.97 | +0.02 (+0.22%) | 3,606,718 |
| 2 Jan 2024 | CNY | 8.93 | 9.02 | 8.88 | 8.95 | 8.95 | +0.05 (+0.56%) | 4,322,640 |
| 29 Dec 2023 | CNY | 8.75 | 8.9 | 8.75 | 8.9 | 8.9 | +0.13 (+1.48%) | 4,365,200 |
| 28 Dec 2023 | CNY | 8.64 | 8.8 | 8.54 | 8.77 | 8.77 | +0.16 (+1.86%) | 4,230,856 |
| 27 Dec 2023 | CNY | 8.58 | 8.69 | 8.5 | 8.61 | 8.61 | +0.01 (+0.12%) | 3,328,628 |
