| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 9.72 | 10.09 | 9.7 | 9.73 | 9.73 | +0.04 (+0.41%) | 13,932,330 |
| 27 Feb 2024 | CNY | 9.55 | 9.69 | 9.51 | 9.69 | 9.69 | +0.11 (+1.15%) | 5,745,700 |
| 26 Feb 2024 | CNY | 9.71 | 9.86 | 9.56 | 9.58 | 9.58 | -0.17 (-1.74%) | 8,195,730 |
| 23 Feb 2024 | CNY | 9.8 | 9.81 | 9.6 | 9.75 | 9.75 | -0.01 (-0.10%) | 7,171,490 |
| 22 Feb 2024 | CNY | 9.79 | 9.88 | 9.7 | 9.76 | 9.76 | -0.03 (-0.31%) | 6,099,300 |
| 21 Feb 2024 | CNY | 9.79 | 10.05 | 9.68 | 9.79 | 9.79 | -0.04 (-0.41%) | 7,343,700 |
| 20 Feb 2024 | CNY | 9.81 | 9.9 | 9.7 | 9.83 | 9.83 | +0.03 (+0.31%) | 6,504,600 |
| 19 Feb 2024 | CNY | 10.04 | 10.12 | 9.69 | 9.8 | 9.8 | -0.17 (-1.71%) | 11,112,650 |
| 8 Feb 2024 | CNY | 9.7 | 10.42 | 9.67 | 9.97 | 9.97 | +0.31 (+3.21%) | 17,364,110 |
| 7 Feb 2024 | CNY | 8.97 | 9.68 | 8.91 | 9.66 | 9.66 | +0.69 (+7.69%) | 16,158,530 |
| 6 Feb 2024 | CNY | 8.2 | 8.99 | 8.12 | 8.97 | 8.97 | +0.8 (+9.79%) | 14,327,770 |
| 5 Feb 2024 | CNY | 8.51 | 8.54 | 7.84 | 8.17 | 8.17 | -0.35 (-4.11%) | 12,139,190 |
| 2 Feb 2024 | CNY | 9.02 | 9.07 | 8.35 | 8.52 | 8.52 | -0.48 (-5.33%) | 11,161,080 |
| 1 Feb 2024 | CNY | 9.02 | 9.28 | 8.86 | 9 | 9 | -0.05 (-0.55%) | 7,724,740 |
| 31 Jan 2024 | CNY | 9.2 | 9.4 | 9.02 | 9.05 | 9.05 | -0.21 (-2.27%) | 8,532,680 |
| 30 Jan 2024 | CNY | 9.56 | 9.64 | 9.23 | 9.26 | 9.26 | -0.42 (-4.34%) | 9,009,700 |
| 29 Jan 2024 | CNY | 9.84 | 9.95 | 9.68 | 9.68 | 9.68 | -0.02 (-0.21%) | 8,808,400 |
| 26 Jan 2024 | CNY | 10.03 | 10.07 | 9.63 | 9.7 | 9.7 | -0.32 (-3.19%) | 13,325,590 |
| 25 Jan 2024 | CNY | 9.43 | 10.09 | 9.3 | 10.02 | 10.02 | +0.73 (+7.86%) | 13,802,210 |
| 24 Jan 2024 | CNY | 9.05 | 9.3 | 8.91 | 9.29 | 9.29 | +0.31 (+3.45%) | 6,512,900 |
| 23 Jan 2024 | CNY | 8.85 | 9.06 | 8.7 | 8.98 | 8.98 | +0.08 (+0.90%) | 5,846,800 |
| 22 Jan 2024 | CNY | 9.5 | 9.55 | 8.9 | 8.9 | 8.9 | -0.6 (-6.32%) | 9,594,580 |
| 19 Jan 2024 | CNY | 9.47 | 9.56 | 9.34 | 9.5 | 9.5 | +0.09 (+0.96%) | 5,197,100 |
| 18 Jan 2024 | CNY | 9.6 | 9.6 | 9.19 | 9.41 | 9.41 | -0.24 (-2.49%) | 8,492,260 |
| 17 Jan 2024 | CNY | 9.82 | 9.86 | 9.6 | 9.65 | 9.65 | -0.17 (-1.73%) | 6,141,700 |
| 16 Jan 2024 | CNY | 9.86 | 9.94 | 9.71 | 9.82 | 9.82 | -0.03 (-0.30%) | 5,363,600 |
| 15 Jan 2024 | CNY | 9.87 | 9.95 | 9.79 | 9.85 | 9.85 | +0.03 (+0.31%) | 5,573,100 |
| 12 Jan 2024 | CNY | 9.7 | 9.94 | 9.7 | 9.82 | 9.82 | +0.13 (+1.34%) | 6,449,000 |
| 11 Jan 2024 | CNY | 9.6 | 9.74 | 9.6 | 9.69 | 9.69 | +0.06 (+0.62%) | 4,010,660 |
| 10 Jan 2024 | CNY | 9.67 | 9.8 | 9.58 | 9.63 | 9.63 | -0.04 (-0.41%) | 3,886,230 |
