| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 8.21 | 8.52 | 8.2 | 8.37 | 8.37 | +0.13 (+1.58%) | 49,116,317 |
| 21 Feb 2024 | CNY | 8.06 | 8.39 | 8 | 8.24 | 8.24 | +0.12 (+1.48%) | 55,326,842 |
| 20 Feb 2024 | CNY | 8.19 | 8.2 | 8.04 | 8.12 | 8.12 | -0.11 (-1.34%) | 38,848,693 |
| 19 Feb 2024 | CNY | 8.36 | 8.36 | 8.16 | 8.23 | 8.23 | -0.04 (-0.48%) | 40,864,556 |
| 8 Feb 2024 | CNY | 8.18 | 8.29 | 8.1 | 8.27 | 8.27 | +0.21 (+2.61%) | 47,405,181 |
| 7 Feb 2024 | CNY | 8.11 | 8.28 | 8 | 8.06 | 8.06 | -0.03 (-0.37%) | 47,412,134 |
| 6 Feb 2024 | CNY | 7.65 | 8.18 | 7.56 | 8.09 | 8.09 | +0.39 (+5.06%) | 49,585,410 |
| 5 Feb 2024 | CNY | 7.95 | 7.98 | 7.28 | 7.7 | 7.7 | -0.23 (-2.90%) | 47,707,434 |
| 2 Feb 2024 | CNY | 8.03 | 8.08 | 7.75 | 7.93 | 7.93 | -0.07 (-0.88%) | 45,804,998 |
| 1 Feb 2024 | CNY | 7.9 | 8.14 | 7.89 | 8 | 8 | +0.06 (+0.76%) | 40,314,572 |
| 31 Jan 2024 | CNY | 7.97 | 8.15 | 7.81 | 7.94 | 7.94 | -0.05 (-0.63%) | 47,778,114 |
| 30 Jan 2024 | CNY | 8.06 | 8.25 | 7.96 | 7.99 | 7.99 | -0.09 (-1.11%) | 48,305,487 |
| 29 Jan 2024 | CNY | 9.07 | 9.08 | 8.05 | 8.08 | 8.08 | -0.96 (-10.62%) | 101,273,573 |
| 26 Jan 2024 | CNY | 9 | 9.22 | 9 | 9.04 | 9.04 | -0.07 (-0.77%) | 31,802,227 |
| 25 Jan 2024 | CNY | 9.14 | 9.18 | 8.92 | 9.11 | 9.11 | -0.08 (-0.87%) | 56,264,457 |
| 24 Jan 2024 | CNY | 9.26 | 9.31 | 8.92 | 9.19 | 9.19 | -0.02 (-0.22%) | 51,522,529 |
| 23 Jan 2024 | CNY | 8.82 | 9.35 | 8.81 | 9.21 | 9.21 | +0.38 (+4.30%) | 74,839,485 |
| 22 Jan 2024 | CNY | 9.04 | 9.1 | 8.72 | 8.83 | 8.83 | -0.32 (-3.50%) | 51,407,458 |
| 19 Jan 2024 | CNY | 9.05 | 9.26 | 9.01 | 9.15 | 9.15 | +0.05 (+0.55%) | 70,557,647 |
| 18 Jan 2024 | CNY | 8.61 | 9.1 | 8.57 | 9.1 | 9.1 | +0.42 (+4.84%) | 75,211,275 |
| 17 Jan 2024 | CNY | 8.86 | 8.95 | 8.66 | 8.68 | 8.68 | -0.24 (-2.69%) | 33,237,546 |
| 16 Jan 2024 | CNY | 8.65 | 9.04 | 8.56 | 8.92 | 8.92 | +0.21 (+2.41%) | 54,615,342 |
| 15 Jan 2024 | CNY | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.0 (0.0%) | 28,892,529 |
| 12 Jan 2024 | CNY | 8.62 | 8.96 | 8.6 | 8.71 | 8.71 | +0.02 (+0.23%) | 54,711,464 |
| 11 Jan 2024 | CNY | 8.46 | 8.69 | 8.44 | 8.69 | 8.69 | +0.2 (+2.36%) | 41,210,431 |
| 10 Jan 2024 | CNY | 8.4 | 8.65 | 8.36 | 8.49 | 8.49 | +0.03 (+0.35%) | 35,714,114 |
| 9 Jan 2024 | CNY | 8.39 | 8.69 | 8.22 | 8.46 | 8.46 | +0.11 (+1.32%) | 42,357,781 |
| 8 Jan 2024 | CNY | 8.38 | 8.55 | 8.3 | 8.35 | 8.35 | -0.05 (-0.60%) | 31,706,500 |
| 5 Jan 2024 | CNY | 8.5 | 8.61 | 8.36 | 8.4 | 8.4 | -0.12 (-1.41%) | 28,474,144 |
| 4 Jan 2024 | CNY | 8.64 | 8.67 | 8.44 | 8.52 | 8.52 | -0.14 (-1.62%) | 34,154,805 |
