| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 7.98 | 8.11 | 7.8 | 8.08 | 8.08 | +0.16 (+2.02%) | 2,584,164 |
| 23 Jan 2024 | CNY | 7.86 | 7.98 | 7.77 | 7.92 | 7.92 | +0.06 (+0.76%) | 1,803,256 |
| 22 Jan 2024 | CNY | 8.24 | 8.34 | 7.82 | 7.86 | 7.86 | -0.4 (-4.84%) | 2,635,840 |
| 19 Jan 2024 | CNY | 8.49 | 8.5 | 8.26 | 8.26 | 8.26 | -0.26 (-3.05%) | 2,531,240 |
| 18 Jan 2024 | CNY | 8.41 | 8.57 | 8.09 | 8.52 | 8.52 | 0.0 (0.0%) | 5,708,090 |
| 17 Jan 2024 | CNY | 8.61 | 8.62 | 8.48 | 8.52 | 8.52 | -0.05 (-0.58%) | 2,942,820 |
| 16 Jan 2024 | CNY | 8.58 | 8.63 | 8.4 | 8.57 | 8.57 | -0.05 (-0.58%) | 2,477,140 |
| 15 Jan 2024 | CNY | 8.57 | 8.69 | 8.54 | 8.62 | 8.62 | +0.01 (+0.12%) | 2,356,920 |
| 12 Jan 2024 | CNY | 8.89 | 8.9 | 8.46 | 8.61 | 8.61 | -0.12 (-1.37%) | 6,424,230 |
| 11 Jan 2024 | CNY | 8.73 | 8.89 | 8.7 | 8.73 | 8.73 | -0.02 (-0.23%) | 3,600,680 |
| 10 Jan 2024 | CNY | 8.91 | 8.93 | 8.7 | 8.75 | 8.75 | -0.15 (-1.69%) | 2,017,000 |
| 9 Jan 2024 | CNY | 8.84 | 8.99 | 8.8 | 8.9 | 8.9 | +0.06 (+0.68%) | 2,085,800 |
| 8 Jan 2024 | CNY | 9 | 9.02 | 8.84 | 8.84 | 8.84 | -0.2 (-2.21%) | 2,087,445 |
| 5 Jan 2024 | CNY | 9.21 | 9.24 | 8.98 | 9.04 | 9.04 | -0.15 (-1.63%) | 1,989,140 |
| 4 Jan 2024 | CNY | 9.16 | 9.26 | 9.13 | 9.19 | 9.19 | -0.05 (-0.54%) | 1,901,940 |
| 3 Jan 2024 | CNY | 9.29 | 9.29 | 9.11 | 9.24 | 9.24 | -0.06 (-0.65%) | 2,664,260 |
| 2 Jan 2024 | CNY | 9.41 | 9.42 | 9.18 | 9.3 | 9.3 | -0.1 (-1.06%) | 4,618,960 |
| 29 Dec 2023 | CNY | 9.4 | 9.65 | 9.35 | 9.4 | 9.4 | 0.0 (0.0%) | 5,200,460 |
| 28 Dec 2023 | CNY | 9.32 | 9.55 | 9.24 | 9.4 | 9.4 | +0.04 (+0.43%) | 2,674,405 |
| 27 Dec 2023 | CNY | 9.29 | 9.38 | 9.19 | 9.36 | 9.36 | +0.11 (+1.19%) | 1,460,400 |
| 26 Dec 2023 | CNY | 9.41 | 9.43 | 9.1 | 9.25 | 9.25 | -0.13 (-1.39%) | 2,191,040 |
| 25 Dec 2023 | CNY | 9.48 | 9.54 | 9.32 | 9.38 | 9.38 | -0.06 (-0.64%) | 1,610,260 |
| 22 Dec 2023 | CNY | 9.61 | 9.65 | 9.4 | 9.44 | 9.44 | -0.13 (-1.36%) | 1,928,564 |
| 21 Dec 2023 | CNY | 9.57 | 9.6 | 9.37 | 9.57 | 9.57 | +0.02 (+0.21%) | 2,388,060 |
| 20 Dec 2023 | CNY | 9.71 | 9.72 | 9.54 | 9.55 | 9.55 | -0.14 (-1.44%) | 1,869,100 |
| 19 Dec 2023 | CNY | 9.71 | 9.78 | 9.63 | 9.69 | 9.69 | -0.03 (-0.31%) | 2,195,415 |
| 18 Dec 2023 | CNY | 9.72 | 9.99 | 9.69 | 9.72 | 9.72 | -0.06 (-0.61%) | 2,426,820 |
| 15 Dec 2023 | CNY | 9.92 | 9.98 | 9.73 | 9.78 | 9.78 | -0.1 (-1.01%) | 2,584,624 |
| 14 Dec 2023 | CNY | 9.87 | 10.14 | 9.86 | 9.88 | 9.88 | 0.0 (0.0%) | 4,267,360 |
| 13 Dec 2023 | CNY | 10.23 | 10.42 | 9.78 | 9.88 | 9.88 | -0.35 (-3.42%) | 5,509,237 |
