| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2024 | CNY | 6.56 | 6.65 | 6.3 | 6.43 | 6.43 | -0.21 (-3.16%) | 23,134,800 |
| 31 Jan 2024 | CNY | 7.23 | 7.26 | 6.59 | 6.64 | 6.64 | -0.44 (-6.21%) | 27,869,009 |
| 30 Jan 2024 | CNY | 7.16 | 7.25 | 7.02 | 7.08 | 7.08 | -0.12 (-1.67%) | 19,099,781 |
| 29 Jan 2024 | CNY | 7.36 | 7.46 | 7.18 | 7.2 | 7.2 | -0.25 (-3.36%) | 27,689,624 |
| 26 Jan 2024 | CNY | 7.59 | 7.77 | 7.32 | 7.45 | 7.45 | +0.02 (+0.27%) | 49,314,925 |
| 25 Jan 2024 | CNY | 7.4 | 7.52 | 7.12 | 7.43 | 7.43 | +0.1 (+1.36%) | 42,412,592 |
| 24 Jan 2024 | CNY | 7.26 | 7.37 | 7.07 | 7.33 | 7.33 | +0.07 (+0.96%) | 51,348,055 |
| 23 Jan 2024 | CNY | 7.24 | 7.3 | 7 | 7.26 | 7.26 | +0.03 (+0.41%) | 29,394,352 |
| 22 Jan 2024 | CNY | 7.46 | 7.6 | 7.16 | 7.23 | 7.23 | -0.32 (-4.24%) | 43,793,325 |
| 19 Jan 2024 | CNY | 8 | 8.18 | 7.55 | 7.55 | 7.55 | -0.28 (-3.58%) | 66,548,219 |
| 18 Jan 2024 | CNY | 7.71 | 7.91 | 7.59 | 7.83 | 7.83 | +0.13 (+1.69%) | 49,956,270 |
| 17 Jan 2024 | CNY | 7.94 | 7.94 | 7.69 | 7.7 | 7.7 | -0.19 (-2.41%) | 25,588,209 |
| 16 Jan 2024 | CNY | 7.9 | 8.11 | 7.74 | 7.89 | 7.89 | -0.06 (-0.75%) | 47,232,194 |
| 15 Jan 2024 | CNY | 7.88 | 8.2 | 7.81 | 7.95 | 7.95 | +0.05 (+0.63%) | 49,882,528 |
| 12 Jan 2024 | CNY | 7.98 | 8.25 | 7.86 | 7.9 | 7.9 | -0.11 (-1.37%) | 42,330,872 |
| 11 Jan 2024 | CNY | 7.84 | 8.04 | 7.8 | 8.01 | 8.01 | +0.16 (+2.04%) | 25,806,077 |
| 10 Jan 2024 | CNY | 8.11 | 8.11 | 7.81 | 7.85 | 7.85 | -0.29 (-3.56%) | 31,086,859 |
| 9 Jan 2024 | CNY | 8.15 | 8.3 | 8.04 | 8.14 | 8.14 | +0.06 (+0.74%) | 26,284,891 |
| 8 Jan 2024 | CNY | 8.15 | 8.23 | 8.05 | 8.08 | 8.08 | -0.19 (-2.30%) | 27,031,271 |
| 5 Jan 2024 | CNY | 8.61 | 8.66 | 8.18 | 8.27 | 8.27 | -0.28 (-3.27%) | 41,017,771 |
| 4 Jan 2024 | CNY | 8.52 | 8.57 | 8.34 | 8.55 | 8.55 | +0.05 (+0.59%) | 29,820,658 |
| 3 Jan 2024 | CNY | 8.6 | 8.67 | 8.38 | 8.5 | 8.5 | -0.08 (-0.93%) | 37,503,490 |
| 2 Jan 2024 | CNY | 8.84 | 8.93 | 8.51 | 8.58 | 8.58 | -0.21 (-2.39%) | 46,087,236 |
| 29 Dec 2023 | CNY | 8.59 | 8.92 | 8.51 | 8.79 | 8.79 | +0.2 (+2.33%) | 57,200,423 |
| 28 Dec 2023 | CNY | 8.66 | 8.71 | 8.37 | 8.59 | 8.59 | -0.04 (-0.46%) | 55,906,239 |
| 27 Dec 2023 | CNY | 8.82 | 8.82 | 8.46 | 8.63 | 8.63 | -0.23 (-2.60%) | 58,221,496 |
| 26 Dec 2023 | CNY | 8.67 | 8.97 | 8.58 | 8.86 | 8.86 | +0.22 (+2.55%) | 82,925,758 |
| 25 Dec 2023 | CNY | 8.4 | 8.78 | 8.33 | 8.64 | 8.64 | +0.19 (+2.25%) | 71,252,026 |
| 22 Dec 2023 | CNY | 8.99 | 9.05 | 8.38 | 8.45 | 8.45 | -0.57 (-6.32%) | 94,285,549 |
| 21 Dec 2023 | CNY | 9.69 | 9.8 | 8.75 | 9.02 | 9.02 | -0.69 (-7.11%) | 118,791,454 |
