| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 3.97 | 4.59 | 3.82 | 4.52 | 4.52 | +0.48 (+11.88%) | 8,493,167 |
| 7 Feb 2024 | CNY | 4.7 | 4.7 | 3.93 | 4.04 | 4.04 | -0.61 (-13.12%) | 8,678,341 |
| 6 Feb 2024 | CNY | 4.66 | 4.84 | 4.06 | 4.65 | 4.65 | -0.11 (-2.31%) | 7,035,427 |
| 5 Feb 2024 | CNY | 5.71 | 5.74 | 4.65 | 4.76 | 4.76 | -1.05 (-18.07%) | 6,755,333 |
| 2 Feb 2024 | CNY | 6.17 | 6.44 | 5.6 | 5.81 | 5.81 | -0.34 (-5.53%) | 4,227,750 |
| 1 Feb 2024 | CNY | 6.4 | 6.4 | 5.92 | 6.15 | 6.15 | -0.29 (-4.50%) | 3,713,276 |
| 31 Jan 2024 | CNY | 6.79 | 6.8 | 6.32 | 6.44 | 6.44 | -0.42 (-6.12%) | 4,038,169 |
| 30 Jan 2024 | CNY | 7.26 | 7.3 | 6.82 | 6.86 | 6.86 | -0.33 (-4.59%) | 1,961,787 |
| 29 Jan 2024 | CNY | 7.58 | 7.76 | 7.17 | 7.19 | 7.19 | -0.38 (-5.02%) | 2,227,367 |
| 26 Jan 2024 | CNY | 7.65 | 7.83 | 7.51 | 7.57 | 7.57 | -0.03 (-0.39%) | 1,928,390 |
| 25 Jan 2024 | CNY | 7.11 | 7.63 | 7.05 | 7.6 | 7.6 | +0.5 (+7.04%) | 2,861,424 |
| 24 Jan 2024 | CNY | 6.94 | 7.15 | 6.75 | 7.1 | 7.1 | +0.16 (+2.31%) | 2,332,047 |
| 23 Jan 2024 | CNY | 7.03 | 7.04 | 6.78 | 6.94 | 6.94 | -0.06 (-0.86%) | 2,938,262 |
| 22 Jan 2024 | CNY | 7.72 | 7.72 | 6.96 | 7 | 7 | -0.73 (-9.44%) | 3,417,608 |
| 19 Jan 2024 | CNY | 7.87 | 7.87 | 7.68 | 7.73 | 7.73 | -0.1 (-1.28%) | 1,634,539 |
| 18 Jan 2024 | CNY | 7.99 | 8.15 | 7.68 | 7.83 | 7.83 | -0.23 (-2.85%) | 2,899,369 |
| 17 Jan 2024 | CNY | 8.31 | 8.34 | 8.04 | 8.06 | 8.06 | -0.27 (-3.24%) | 1,279,285 |
| 16 Jan 2024 | CNY | 8.43 | 8.47 | 8.2 | 8.33 | 8.33 | -0.2 (-2.34%) | 1,686,299 |
| 15 Jan 2024 | CNY | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.0 (0.0%) | 1,226,583 |
| 12 Jan 2024 | CNY | 8.57 | 8.8 | 8.5 | 8.53 | 8.53 | -0.02 (-0.23%) | 2,138,382 |
| 11 Jan 2024 | CNY | 8.5 | 8.61 | 8.46 | 8.55 | 8.55 | +0.05 (+0.59%) | 1,701,257 |
| 10 Jan 2024 | CNY | 8.58 | 8.74 | 8.45 | 8.5 | 8.5 | -0.06 (-0.70%) | 1,746,059 |
| 9 Jan 2024 | CNY | 8.5 | 8.66 | 8.48 | 8.56 | 8.56 | +0.14 (+1.66%) | 1,539,389 |
| 8 Jan 2024 | CNY | 8.7 | 8.7 | 8.42 | 8.42 | 8.42 | -0.16 (-1.86%) | 1,620,868 |
| 5 Jan 2024 | CNY | 8.77 | 8.87 | 8.53 | 8.58 | 8.58 | -0.19 (-2.17%) | 1,501,298 |
| 4 Jan 2024 | CNY | 8.85 | 8.87 | 8.73 | 8.77 | 8.77 | -0.03 (-0.34%) | 1,585,802 |
| 3 Jan 2024 | CNY | 8.91 | 8.91 | 8.63 | 8.8 | 8.8 | -0.02 (-0.23%) | 2,946,798 |
| 2 Jan 2024 | CNY | 8.53 | 8.92 | 8.53 | 8.82 | 8.82 | +0.37 (+4.38%) | 4,520,866 |
| 29 Dec 2023 | CNY | 8.35 | 8.47 | 8.28 | 8.45 | 8.45 | +0.12 (+1.44%) | 1,116,993 |
| 28 Dec 2023 | CNY | 8.08 | 8.36 | 8.02 | 8.33 | 8.33 | +0.21 (+2.59%) | 1,568,124 |
