| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 6.21 | 6.31 | 5.6 | 5.81 | 5.81 | -0.37 (-5.99%) | 2,347,027 |
| 1 Feb 2024 | CNY | 6.26 | 6.47 | 6.09 | 6.18 | 6.18 | -0.21 (-3.29%) | 2,703,899 |
| 31 Jan 2024 | CNY | 6.79 | 6.91 | 6.35 | 6.39 | 6.39 | -0.47 (-6.85%) | 1,966,511 |
| 30 Jan 2024 | CNY | 7.02 | 7.15 | 6.78 | 6.86 | 6.86 | -0.26 (-3.65%) | 1,666,862 |
| 29 Jan 2024 | CNY | 7.37 | 7.49 | 7.07 | 7.12 | 7.12 | -0.31 (-4.17%) | 2,203,917 |
| 26 Jan 2024 | CNY | 7.48 | 7.54 | 7.33 | 7.43 | 7.43 | -0.02 (-0.27%) | 1,718,051 |
| 25 Jan 2024 | CNY | 7.03 | 7.47 | 6.83 | 7.45 | 7.45 | +0.43 (+6.13%) | 2,415,158 |
| 24 Jan 2024 | CNY | 6.89 | 7.11 | 6.78 | 7.02 | 7.02 | +0.14 (+2.03%) | 2,823,111 |
| 23 Jan 2024 | CNY | 7.13 | 7.21 | 6.8 | 6.88 | 6.88 | -0.24 (-3.37%) | 2,686,831 |
| 22 Jan 2024 | CNY | 7.63 | 7.69 | 7.01 | 7.12 | 7.12 | -0.5 (-6.56%) | 2,555,147 |
| 19 Jan 2024 | CNY | 7.83 | 7.9 | 7.62 | 7.62 | 7.62 | -0.25 (-3.18%) | 1,779,134 |
| 18 Jan 2024 | CNY | 8.12 | 8.15 | 7.58 | 7.87 | 7.87 | -0.23 (-2.84%) | 3,156,271 |
| 17 Jan 2024 | CNY | 8.36 | 8.38 | 8.01 | 8.1 | 8.1 | -0.24 (-2.88%) | 1,374,093 |
| 16 Jan 2024 | CNY | 8.38 | 8.43 | 8.24 | 8.34 | 8.34 | -0.06 (-0.71%) | 1,965,839 |
| 15 Jan 2024 | CNY | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 1,487,557 |
| 12 Jan 2024 | CNY | 8.48 | 8.64 | 8.34 | 8.4 | 8.4 | -0.08 (-0.94%) | 1,341,167 |
| 11 Jan 2024 | CNY | 8.48 | 8.52 | 8.38 | 8.48 | 8.48 | +0.05 (+0.59%) | 1,238,771 |
| 10 Jan 2024 | CNY | 8.49 | 8.57 | 8.35 | 8.43 | 8.43 | -0.06 (-0.71%) | 1,136,408 |
| 9 Jan 2024 | CNY | 8.5 | 8.62 | 8.43 | 8.49 | 8.49 | +0.02 (+0.24%) | 1,497,418 |
| 8 Jan 2024 | CNY | 8.64 | 8.7 | 8.36 | 8.47 | 8.47 | -0.13 (-1.51%) | 1,796,350 |
| 5 Jan 2024 | CNY | 8.8 | 8.8 | 8.55 | 8.6 | 8.6 | -0.08 (-0.92%) | 1,659,368 |
| 4 Jan 2024 | CNY | 8.69 | 8.8 | 8.61 | 8.68 | 8.68 | +0.02 (+0.23%) | 1,584,425 |
| 3 Jan 2024 | CNY | 8.76 | 8.76 | 8.57 | 8.66 | 8.66 | -0.04 (-0.46%) | 1,537,111 |
| 2 Jan 2024 | CNY | 8.52 | 8.77 | 8.52 | 8.7 | 8.7 | +0.23 (+2.72%) | 2,535,417 |
| 29 Dec 2023 | CNY | 8.25 | 8.49 | 8.11 | 8.47 | 8.47 | +0.3 (+3.67%) | 2,076,297 |
| 28 Dec 2023 | CNY | 7.85 | 8.21 | 7.76 | 8.17 | 8.17 | +0.34 (+4.34%) | 1,449,846 |
| 27 Dec 2023 | CNY | 7.89 | 7.9 | 7.73 | 7.83 | 7.83 | +0.03 (+0.38%) | 989,404 |
| 26 Dec 2023 | CNY | 7.98 | 8.03 | 7.74 | 7.8 | 7.8 | -0.11 (-1.39%) | 1,393,269 |
| 25 Dec 2023 | CNY | 7.95 | 8.08 | 7.87 | 7.91 | 7.91 | 0.0 (0.0%) | 2,448,444 |
| 22 Dec 2023 | CNY | 8.27 | 8.28 | 7.85 | 7.91 | 7.91 | -0.19 (-2.35%) | 2,534,479 |
