| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 5.9 | 6.44 | 5.64 | 6.3 | 6.3 | +0.03 (+0.48%) | 12,699,490 |
| 5 Feb 2024 | CNY | 6.8 | 6.93 | 6.27 | 6.27 | 6.27 | -0.7 (-10.04%) | 9,321,220 |
| 2 Feb 2024 | CNY | 7.36 | 7.57 | 6.68 | 6.97 | 6.97 | -0.4 (-5.43%) | 7,501,160 |
| 1 Feb 2024 | CNY | 7.33 | 7.57 | 7.16 | 7.37 | 7.37 | -0.03 (-0.41%) | 7,672,335 |
| 31 Jan 2024 | CNY | 8.01 | 8.09 | 7.36 | 7.4 | 7.4 | -0.61 (-7.62%) | 9,976,545 |
| 30 Jan 2024 | CNY | 8.49 | 8.58 | 7.98 | 8.01 | 8.01 | -0.16 (-1.96%) | 10,832,565 |
| 29 Jan 2024 | CNY | 8.45 | 8.58 | 8.15 | 8.17 | 8.17 | -0.34 (-4.00%) | 4,532,300 |
| 26 Jan 2024 | CNY | 8.39 | 8.73 | 8.36 | 8.51 | 8.51 | +0.12 (+1.43%) | 6,422,415 |
| 25 Jan 2024 | CNY | 8.08 | 8.4 | 7.95 | 8.39 | 8.39 | +0.38 (+4.74%) | 5,557,768 |
| 24 Jan 2024 | CNY | 7.93 | 8.05 | 7.65 | 8.01 | 8.01 | +0.15 (+1.91%) | 5,163,004 |
| 23 Jan 2024 | CNY | 7.74 | 7.93 | 7.64 | 7.86 | 7.86 | +0.07 (+0.90%) | 6,623,185 |
| 22 Jan 2024 | CNY | 8.3 | 8.35 | 7.68 | 7.79 | 7.79 | -0.56 (-6.71%) | 6,332,655 |
| 19 Jan 2024 | CNY | 8.52 | 8.52 | 8.33 | 8.35 | 8.35 | -0.15 (-1.76%) | 3,884,755 |
| 18 Jan 2024 | CNY | 8.53 | 8.64 | 8.26 | 8.5 | 8.5 | -0.1 (-1.16%) | 6,295,375 |
| 17 Jan 2024 | CNY | 8.75 | 8.83 | 8.6 | 8.6 | 8.6 | -0.19 (-2.16%) | 3,582,300 |
| 16 Jan 2024 | CNY | 8.87 | 8.94 | 8.67 | 8.79 | 8.79 | -0.07 (-0.79%) | 4,562,490 |
| 15 Jan 2024 | CNY | 8.88 | 8.91 | 8.78 | 8.86 | 8.86 | -0.02 (-0.23%) | 3,988,095 |
| 12 Jan 2024 | CNY | 9.08 | 9.11 | 8.88 | 8.88 | 8.88 | -0.18 (-1.99%) | 6,092,800 |
| 11 Jan 2024 | CNY | 8.76 | 9.06 | 8.76 | 9.06 | 9.06 | +0.27 (+3.07%) | 7,228,380 |
| 10 Jan 2024 | CNY | 9.06 | 9.06 | 8.75 | 8.79 | 8.79 | -0.33 (-3.62%) | 7,835,940 |
| 9 Jan 2024 | CNY | 9.11 | 9.26 | 9.02 | 9.12 | 9.12 | -0.02 (-0.22%) | 6,038,545 |
| 8 Jan 2024 | CNY | 9.27 | 9.3 | 9.12 | 9.14 | 9.14 | -0.19 (-2.04%) | 4,370,500 |
| 5 Jan 2024 | CNY | 9.48 | 9.53 | 9.27 | 9.33 | 9.33 | -0.18 (-1.89%) | 6,081,688 |
| 4 Jan 2024 | CNY | 9.42 | 9.58 | 9.37 | 9.51 | 9.51 | +0.02 (+0.21%) | 6,701,950 |
| 3 Jan 2024 | CNY | 9.4 | 9.56 | 9.34 | 9.49 | 9.49 | +0.01 (+0.11%) | 5,555,545 |
| 2 Jan 2024 | CNY | 9.45 | 9.57 | 9.4 | 9.48 | 9.48 | +0.04 (+0.42%) | 6,076,381 |
| 29 Dec 2023 | CNY | 9.17 | 9.58 | 9.15 | 9.44 | 9.44 | +0.25 (+2.72%) | 9,452,213 |
| 28 Dec 2023 | CNY | 9.07 | 9.24 | 8.95 | 9.19 | 9.19 | +0.09 (+0.99%) | 7,541,891 |
| 27 Dec 2023 | CNY | 9.12 | 9.18 | 9 | 9.1 | 9.1 | -0.02 (-0.22%) | 6,993,835 |
| 26 Dec 2023 | CNY | 9.42 | 9.5 | 9.09 | 9.12 | 9.12 | -0.32 (-3.39%) | 8,646,863 |
