| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 7.67 | 7.84 | 7.2 | 7.22 | 7.22 | -0.46 (-5.99%) | 11,453,420 |
| 27 Feb 2024 | CNY | 7.52 | 7.72 | 7.45 | 7.68 | 7.68 | +0.15 (+1.99%) | 6,449,980 |
| 26 Feb 2024 | CNY | 7.56 | 7.63 | 7.38 | 7.53 | 7.53 | 0.0 (0.0%) | 7,400,460 |
| 23 Feb 2024 | CNY | 7.36 | 7.55 | 7.3 | 7.53 | 7.53 | +0.16 (+2.17%) | 7,332,580 |
| 22 Feb 2024 | CNY | 7.13 | 7.37 | 7.13 | 7.37 | 7.37 | +0.22 (+3.08%) | 7,398,080 |
| 21 Feb 2024 | CNY | 7.07 | 7.38 | 6.97 | 7.15 | 7.15 | +0.06 (+0.85%) | 7,758,840 |
| 20 Feb 2024 | CNY | 7.17 | 7.17 | 6.97 | 7.09 | 7.09 | -0.09 (-1.25%) | 7,701,220 |
| 19 Feb 2024 | CNY | 7.02 | 7.21 | 6.94 | 7.18 | 7.18 | +0.33 (+4.82%) | 14,936,190 |
| 8 Feb 2024 | CNY | 6.33 | 6.88 | 6.2 | 6.85 | 6.85 | +0.55 (+8.73%) | 17,340,160 |
| 7 Feb 2024 | CNY | 6.38 | 6.63 | 6.23 | 6.3 | 6.3 | -0.14 (-2.17%) | 13,771,170 |
| 6 Feb 2024 | CNY | 6.1 | 6.65 | 5.89 | 6.44 | 6.44 | -0.04 (-0.62%) | 14,728,280 |
| 5 Feb 2024 | CNY | 7.2 | 7.2 | 6.48 | 6.48 | 6.48 | -0.72 (-10%) | 12,780,600 |
| 2 Feb 2024 | CNY | 7.29 | 7.61 | 6.92 | 7.2 | 7.2 | -0.1 (-1.37%) | 9,592,180 |
| 1 Feb 2024 | CNY | 7.57 | 7.58 | 7.07 | 7.3 | 7.3 | -0.34 (-4.45%) | 9,772,600 |
| 31 Jan 2024 | CNY | 8.1 | 8.24 | 7.53 | 7.64 | 7.64 | -0.5 (-6.14%) | 10,469,230 |
| 30 Jan 2024 | CNY | 8.42 | 8.48 | 8.14 | 8.14 | 8.14 | -0.34 (-4.01%) | 5,687,500 |
| 29 Jan 2024 | CNY | 8.85 | 8.87 | 8.47 | 8.48 | 8.48 | -0.35 (-3.96%) | 6,070,400 |
| 26 Jan 2024 | CNY | 8.7 | 9 | 8.7 | 8.83 | 8.83 | +0.08 (+0.91%) | 7,488,420 |
| 25 Jan 2024 | CNY | 8.3 | 8.77 | 8.16 | 8.75 | 8.75 | +0.41 (+4.92%) | 8,679,750 |
| 24 Jan 2024 | CNY | 8.15 | 8.36 | 7.95 | 8.34 | 8.34 | +0.2 (+2.46%) | 6,949,220 |
| 23 Jan 2024 | CNY | 8.09 | 8.17 | 7.78 | 8.14 | 8.14 | -0.05 (-0.61%) | 10,552,870 |
| 22 Jan 2024 | CNY | 9 | 9.01 | 8.17 | 8.19 | 8.19 | -0.89 (-9.80%) | 14,657,800 |
| 19 Jan 2024 | CNY | 8.94 | 9.27 | 8.77 | 9.08 | 9.08 | +0.2 (+2.25%) | 10,641,570 |
| 18 Jan 2024 | CNY | 8.96 | 9 | 8.58 | 8.88 | 8.88 | -0.17 (-1.88%) | 10,955,170 |
| 17 Jan 2024 | CNY | 9.46 | 9.5 | 9.04 | 9.05 | 9.05 | -0.46 (-4.84%) | 11,369,990 |
| 16 Jan 2024 | CNY | 9.45 | 9.61 | 9.23 | 9.51 | 9.51 | +0.07 (+0.74%) | 18,159,670 |
| 15 Jan 2024 | CNY | 9 | 9.45 | 9 | 9.44 | 9.44 | +0.31 (+3.40%) | 14,408,630 |
| 12 Jan 2024 | CNY | 9.3 | 9.35 | 9.11 | 9.13 | 9.13 | -0.28 (-2.98%) | 10,944,770 |
| 11 Jan 2024 | CNY | 9.19 | 9.61 | 9.14 | 9.41 | 9.41 | +0.22 (+2.39%) | 15,457,720 |
| 10 Jan 2024 | CNY | 9.34 | 9.34 | 9.07 | 9.19 | 9.19 | -0.1 (-1.08%) | 9,831,520 |
