| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2024 | CNY | 9.07 | 9.15 | 8.81 | 8.83 | 8.83 | -0.24 (-2.65%) | 3,616,323 |
| 26 Jan 2024 | CNY | 9.15 | 9.2 | 8.97 | 9.07 | 9.07 | -0.01 (-0.11%) | 4,353,883 |
| 25 Jan 2024 | CNY | 9.07 | 9.1 | 8.88 | 9.08 | 9.08 | +0.1 (+1.11%) | 4,166,110 |
| 24 Jan 2024 | CNY | 8.8 | 9.04 | 8.63 | 8.98 | 8.98 | +0.19 (+2.16%) | 4,247,767 |
| 23 Jan 2024 | CNY | 8.69 | 8.84 | 8.55 | 8.79 | 8.79 | +0.01 (+0.11%) | 3,444,158 |
| 22 Jan 2024 | CNY | 9.31 | 9.39 | 8.73 | 8.78 | 8.78 | -0.62 (-6.60%) | 4,738,055 |
| 19 Jan 2024 | CNY | 9.46 | 9.56 | 9.37 | 9.4 | 9.4 | -0.06 (-0.63%) | 2,321,156 |
| 18 Jan 2024 | CNY | 9.54 | 9.56 | 9.19 | 9.46 | 9.46 | -0.08 (-0.84%) | 4,755,464 |
| 17 Jan 2024 | CNY | 9.83 | 9.85 | 9.54 | 9.54 | 9.54 | -0.28 (-2.85%) | 2,124,700 |
| 16 Jan 2024 | CNY | 9.89 | 9.92 | 9.67 | 9.82 | 9.82 | -0.05 (-0.51%) | 2,382,712 |
| 15 Jan 2024 | CNY | 9.86 | 10 | 9.82 | 9.87 | 9.87 | -0.02 (-0.20%) | 1,972,612 |
| 12 Jan 2024 | CNY | 10.03 | 10.18 | 9.88 | 9.89 | 9.89 | -0.17 (-1.69%) | 2,713,912 |
| 11 Jan 2024 | CNY | 9.86 | 10.08 | 9.83 | 10.06 | 10.06 | +0.21 (+2.13%) | 2,812,535 |
| 10 Jan 2024 | CNY | 9.93 | 10 | 9.8 | 9.85 | 9.85 | -0.07 (-0.71%) | 2,298,268 |
| 9 Jan 2024 | CNY | 9.86 | 10.06 | 9.84 | 9.92 | 9.92 | +0.07 (+0.71%) | 2,854,496 |
| 8 Jan 2024 | CNY | 10.05 | 10.14 | 9.76 | 9.85 | 9.85 | -0.3 (-2.96%) | 4,677,366 |
| 5 Jan 2024 | CNY | 10.45 | 10.49 | 10.12 | 10.15 | 10.15 | -0.31 (-2.96%) | 3,939,771 |
| 4 Jan 2024 | CNY | 10.6 | 10.6 | 10.38 | 10.46 | 10.46 | -0.1 (-0.95%) | 2,803,300 |
| 3 Jan 2024 | CNY | 10.55 | 10.71 | 10.49 | 10.56 | 10.56 | -0.01 (-0.09%) | 3,053,248 |
| 2 Jan 2024 | CNY | 10.78 | 10.78 | 10.44 | 10.57 | 10.57 | -0.14 (-1.31%) | 4,549,438 |
| 29 Dec 2023 | CNY | 10.47 | 10.74 | 10.42 | 10.71 | 10.71 | +0.24 (+2.29%) | 6,805,800 |
| 28 Dec 2023 | CNY | 10.68 | 10.72 | 10.36 | 10.47 | 10.47 | -0.27 (-2.51%) | 8,387,820 |
| 27 Dec 2023 | CNY | 10.54 | 10.76 | 10.48 | 10.74 | 10.74 | +0.11 (+1.03%) | 2,831,790 |
| 26 Dec 2023 | CNY | 10.75 | 10.84 | 10.57 | 10.63 | 10.63 | -0.01 (-0.09%) | 2,163,500 |
| 25 Dec 2023 | CNY | 10.43 | 10.7 | 10.42 | 10.64 | 10.64 | +0.1 (+0.95%) | 2,365,400 |
| 22 Dec 2023 | CNY | 10.69 | 10.69 | 10.49 | 10.54 | 10.54 | -0.11 (-1.03%) | 3,052,651 |
| 21 Dec 2023 | CNY | 10.71 | 10.74 | 10.56 | 10.65 | 10.65 | -0.09 (-0.84%) | 4,029,052 |
| 20 Dec 2023 | CNY | 10.8 | 10.93 | 10.74 | 10.74 | 10.74 | -0.07 (-0.65%) | 2,830,000 |
| 19 Dec 2023 | CNY | 10.81 | 10.96 | 10.71 | 10.81 | 10.81 | -0.07 (-0.64%) | 2,687,000 |
| 18 Dec 2023 | CNY | 10.85 | 11.04 | 10.79 | 10.88 | 10.88 | +0.01 (+0.09%) | 2,645,196 |
