| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 7.8 | 7.95 | 7.43 | 7.58 | 7.58 | -0.14 (-1.81%) | 10,142,738 |
| 6 Feb 2024 | CNY | 7.1 | 7.94 | 6.98 | 7.72 | 7.72 | +0.4 (+5.46%) | 11,303,171 |
| 5 Feb 2024 | CNY | 7.91 | 7.91 | 7.2 | 7.32 | 7.32 | -0.67 (-8.39%) | 11,706,996 |
| 2 Feb 2024 | CNY | 8.46 | 8.57 | 7.74 | 7.99 | 7.99 | -0.41 (-4.88%) | 10,203,279 |
| 1 Feb 2024 | CNY | 8.6 | 8.7 | 8.23 | 8.4 | 8.4 | -0.23 (-2.67%) | 8,374,981 |
| 31 Jan 2024 | CNY | 9 | 9.08 | 8.62 | 8.63 | 8.63 | -0.42 (-4.64%) | 8,875,460 |
| 30 Jan 2024 | CNY | 9.13 | 9.28 | 8.99 | 9.05 | 9.05 | -0.08 (-0.88%) | 6,174,600 |
| 29 Jan 2024 | CNY | 9.43 | 9.43 | 9.11 | 9.13 | 9.13 | -0.22 (-2.35%) | 6,224,200 |
| 26 Jan 2024 | CNY | 9.43 | 9.57 | 9.34 | 9.35 | 9.35 | -0.06 (-0.64%) | 6,745,757 |
| 25 Jan 2024 | CNY | 9.2 | 9.45 | 9.16 | 9.41 | 9.41 | +0.21 (+2.28%) | 8,347,073 |
| 24 Jan 2024 | CNY | 9.02 | 9.25 | 8.85 | 9.2 | 9.2 | +0.24 (+2.68%) | 9,750,240 |
| 23 Jan 2024 | CNY | 8.88 | 9.06 | 8.75 | 8.96 | 8.96 | 0.0 (0.0%) | 8,763,300 |
| 22 Jan 2024 | CNY | 9.5 | 9.54 | 8.88 | 8.96 | 8.96 | -0.57 (-5.98%) | 9,731,980 |
| 19 Jan 2024 | CNY | 9.59 | 9.77 | 9.5 | 9.53 | 9.53 | -0.1 (-1.04%) | 7,957,600 |
| 18 Jan 2024 | CNY | 9.8 | 9.85 | 9.36 | 9.63 | 9.63 | -0.27 (-2.73%) | 14,152,886 |
| 17 Jan 2024 | CNY | 10.2 | 10.2 | 9.89 | 9.9 | 9.9 | -0.34 (-3.32%) | 10,440,346 |
| 16 Jan 2024 | CNY | 10.39 | 10.48 | 10.09 | 10.24 | 10.24 | -0.15 (-1.44%) | 13,257,715 |
| 15 Jan 2024 | CNY | 10.51 | 10.58 | 10.27 | 10.39 | 10.39 | -0.22 (-2.07%) | 13,459,780 |
| 12 Jan 2024 | CNY | 11.01 | 11.19 | 10.57 | 10.61 | 10.61 | -0.18 (-1.67%) | 23,966,764 |
| 11 Jan 2024 | CNY | 10.44 | 10.93 | 10.38 | 10.79 | 10.79 | +0.21 (+1.98%) | 22,962,130 |
| 10 Jan 2024 | CNY | 10.33 | 11 | 10.31 | 10.58 | 10.58 | +0.29 (+2.82%) | 25,867,500 |
| 9 Jan 2024 | CNY | 10.1 | 10.42 | 10.08 | 10.29 | 10.29 | +0.18 (+1.78%) | 8,002,020 |
| 8 Jan 2024 | CNY | 10.33 | 10.38 | 10.1 | 10.11 | 10.11 | -0.22 (-2.13%) | 8,281,500 |
| 5 Jan 2024 | CNY | 10.51 | 10.69 | 10.29 | 10.33 | 10.33 | -0.25 (-2.36%) | 11,040,300 |
| 4 Jan 2024 | CNY | 10.4 | 10.68 | 10.4 | 10.58 | 10.58 | +0.13 (+1.24%) | 13,185,975 |
| 3 Jan 2024 | CNY | 10.55 | 10.64 | 10.4 | 10.45 | 10.45 | -0.1 (-0.95%) | 12,882,400 |
| 2 Jan 2024 | CNY | 10.28 | 10.65 | 10.26 | 10.55 | 10.55 | +0.32 (+3.13%) | 15,836,140 |
| 29 Dec 2023 | CNY | 10.16 | 10.26 | 10.13 | 10.23 | 10.23 | +0.05 (+0.49%) | 7,267,255 |
| 28 Dec 2023 | CNY | 10.07 | 10.22 | 9.97 | 10.18 | 10.18 | +0.13 (+1.29%) | 8,187,460 |
| 27 Dec 2023 | CNY | 10.07 | 10.07 | 9.86 | 10.05 | 10.05 | -0.1 (-0.99%) | 11,265,500 |
