| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 5.73 | 5.77 | 5.25 | 5.32 | 5.32 | -0.41 (-7.16%) | 10,560,409 |
| 6 Feb 2024 | CNY | 5.3 | 5.78 | 5.04 | 5.73 | 5.73 | +0.27 (+4.95%) | 11,297,078 |
| 5 Feb 2024 | CNY | 6.03 | 6.1 | 5.46 | 5.46 | 5.46 | -0.61 (-10.05%) | 9,651,990 |
| 2 Feb 2024 | CNY | 6.35 | 6.49 | 5.75 | 6.07 | 6.07 | -0.31 (-4.86%) | 12,670,579 |
| 1 Feb 2024 | CNY | 6.28 | 6.67 | 6.19 | 6.38 | 6.38 | -0.11 (-1.69%) | 10,447,453 |
| 31 Jan 2024 | CNY | 7 | 7 | 6.49 | 6.49 | 6.49 | -0.72 (-9.99%) | 16,784,470 |
| 30 Jan 2024 | CNY | 7.6 | 7.6 | 7.21 | 7.21 | 7.21 | -0.8 (-9.99%) | 16,481,104 |
| 29 Jan 2024 | CNY | 8.82 | 8.97 | 8.01 | 8.01 | 8.01 | -0.89 (-10%) | 23,227,956 |
| 26 Jan 2024 | CNY | 9.1 | 9.26 | 8.8 | 8.9 | 8.9 | -0.35 (-3.78%) | 20,466,010 |
| 25 Jan 2024 | CNY | 8.6 | 9.39 | 8.59 | 9.25 | 9.25 | +0.3 (+3.35%) | 33,585,014 |
| 24 Jan 2024 | CNY | 8.71 | 8.95 | 8.14 | 8.95 | 8.95 | +0.17 (+1.94%) | 28,083,376 |
| 23 Jan 2024 | CNY | 8.61 | 8.94 | 8.13 | 8.78 | 8.78 | -0.25 (-2.77%) | 30,191,702 |
| 22 Jan 2024 | CNY | 8.76 | 9.22 | 8.58 | 9.03 | 9.03 | +0.21 (+2.38%) | 33,899,203 |
| 19 Jan 2024 | CNY | 9.09 | 9.55 | 8.73 | 8.82 | 8.82 | -0.33 (-3.61%) | 34,751,511 |
| 18 Jan 2024 | CNY | 9.3 | 9.67 | 8.87 | 9.15 | 9.15 | -0.7 (-7.11%) | 48,565,167 |
| 17 Jan 2024 | CNY | 9.6 | 9.85 | 9.43 | 9.85 | 9.85 | +0.9 (+10.06%) | 44,100,457 |
| 16 Jan 2024 | CNY | 8.16 | 8.95 | 8.1 | 8.95 | 8.95 | +0.81 (+9.95%) | 8,760,152 |
| 15 Jan 2024 | CNY | 8.08 | 8.22 | 8.03 | 8.14 | 8.14 | -0.01 (-0.12%) | 1,913,926 |
| 12 Jan 2024 | CNY | 8.15 | 8.28 | 8.1 | 8.15 | 8.15 | +0.02 (+0.25%) | 2,039,232 |
| 11 Jan 2024 | CNY | 7.96 | 8.16 | 7.91 | 8.13 | 8.13 | +0.2 (+2.52%) | 2,254,328 |
| 10 Jan 2024 | CNY | 7.98 | 8.11 | 7.86 | 7.93 | 7.93 | -0.06 (-0.75%) | 2,180,770 |
| 9 Jan 2024 | CNY | 7.96 | 8.11 | 7.89 | 7.99 | 7.99 | +0.03 (+0.38%) | 2,108,739 |
| 8 Jan 2024 | CNY | 8.16 | 8.19 | 7.96 | 7.96 | 7.96 | -0.17 (-2.09%) | 1,689,150 |
| 5 Jan 2024 | CNY | 8.26 | 8.32 | 8.1 | 8.13 | 8.13 | -0.13 (-1.57%) | 1,690,360 |
| 4 Jan 2024 | CNY | 8.38 | 8.38 | 8.23 | 8.26 | 8.26 | -0.12 (-1.43%) | 2,102,245 |
| 3 Jan 2024 | CNY | 8.33 | 8.4 | 8.28 | 8.38 | 8.38 | +0.06 (+0.72%) | 2,262,882 |
| 2 Jan 2024 | CNY | 8.29 | 8.33 | 8.23 | 8.32 | 8.32 | +0.05 (+0.60%) | 2,188,064 |
| 29 Dec 2023 | CNY | 8.2 | 8.27 | 8.17 | 8.27 | 8.27 | +0.11 (+1.35%) | 2,237,215 |
| 28 Dec 2023 | CNY | 7.81 | 8.18 | 7.81 | 8.16 | 8.16 | +0.33 (+4.21%) | 3,053,119 |
| 27 Dec 2023 | CNY | 7.87 | 7.87 | 7.71 | 7.83 | 7.83 | +0.01 (+0.13%) | 1,586,443 |
