| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 9.92 | 10.02 | 9.27 | 9.29 | 9.29 | -0.63 (-6.35%) | 17,954,990 |
| 27 Feb 2024 | CNY | 9.55 | 9.94 | 9.42 | 9.92 | 9.92 | +0.4 (+4.20%) | 12,073,340 |
| 26 Feb 2024 | CNY | 9.49 | 9.72 | 9.37 | 9.52 | 9.52 | -0.01 (-0.10%) | 12,597,640 |
| 23 Feb 2024 | CNY | 9.38 | 9.53 | 9.28 | 9.53 | 9.53 | +0.2 (+2.14%) | 12,138,700 |
| 22 Feb 2024 | CNY | 9.11 | 9.36 | 9.07 | 9.33 | 9.33 | +0.28 (+3.09%) | 9,689,930 |
| 21 Feb 2024 | CNY | 8.92 | 9.34 | 8.83 | 9.05 | 9.05 | +0.09 (+1.00%) | 11,168,970 |
| 20 Feb 2024 | CNY | 9.01 | 9.06 | 8.82 | 8.96 | 8.96 | -0.14 (-1.54%) | 10,105,840 |
| 19 Feb 2024 | CNY | 9 | 9.32 | 8.93 | 9.1 | 9.1 | +0.27 (+3.06%) | 16,236,610 |
| 8 Feb 2024 | CNY | 8.59 | 9.07 | 8.57 | 8.83 | 8.83 | +0.25 (+2.91%) | 19,611,600 |
| 7 Feb 2024 | CNY | 7.89 | 8.72 | 7.89 | 8.58 | 8.58 | +0.65 (+8.20%) | 24,492,770 |
| 6 Feb 2024 | CNY | 7.27 | 8.04 | 7.07 | 7.93 | 7.93 | +0.58 (+7.89%) | 17,839,130 |
| 5 Feb 2024 | CNY | 8.03 | 8.1 | 7.34 | 7.35 | 7.35 | -0.8 (-9.82%) | 18,513,820 |
| 2 Feb 2024 | CNY | 8.62 | 8.75 | 7.85 | 8.15 | 8.15 | -0.47 (-5.45%) | 13,258,430 |
| 1 Feb 2024 | CNY | 8.6 | 8.75 | 8.39 | 8.62 | 8.62 | +0.05 (+0.58%) | 10,269,020 |
| 31 Jan 2024 | CNY | 8.95 | 9.03 | 8.52 | 8.57 | 8.57 | -0.45 (-4.99%) | 11,771,840 |
| 30 Jan 2024 | CNY | 9.23 | 9.34 | 9.01 | 9.02 | 9.02 | -0.25 (-2.70%) | 7,229,800 |
| 29 Jan 2024 | CNY | 9.63 | 9.65 | 9.22 | 9.27 | 9.27 | -0.26 (-2.73%) | 8,551,000 |
| 26 Jan 2024 | CNY | 9.54 | 9.68 | 9.5 | 9.53 | 9.53 | -0.01 (-0.10%) | 9,575,190 |
| 25 Jan 2024 | CNY | 9.32 | 9.61 | 9.2 | 9.54 | 9.54 | +0.16 (+1.71%) | 12,484,960 |
| 24 Jan 2024 | CNY | 9.31 | 9.6 | 8.93 | 9.38 | 9.38 | +0.21 (+2.29%) | 9,838,050 |
| 23 Jan 2024 | CNY | 9.01 | 9.22 | 8.91 | 9.17 | 9.17 | +0.18 (+2.00%) | 10,101,810 |
| 22 Jan 2024 | CNY | 9.63 | 9.66 | 8.88 | 8.99 | 8.99 | -0.62 (-6.45%) | 12,000,640 |
| 19 Jan 2024 | CNY | 9.75 | 9.78 | 9.56 | 9.61 | 9.61 | -0.13 (-1.33%) | 6,001,610 |
| 18 Jan 2024 | CNY | 9.76 | 9.83 | 9.44 | 9.74 | 9.74 | -0.02 (-0.20%) | 9,624,960 |
| 17 Jan 2024 | CNY | 10.05 | 10.09 | 9.74 | 9.76 | 9.76 | -0.29 (-2.89%) | 7,301,290 |
| 16 Jan 2024 | CNY | 10.12 | 10.12 | 9.85 | 10.05 | 10.05 | -0.09 (-0.89%) | 9,175,380 |
| 15 Jan 2024 | CNY | 10.16 | 10.2 | 10.04 | 10.14 | 10.14 | -0.04 (-0.39%) | 5,907,900 |
| 12 Jan 2024 | CNY | 10.43 | 10.46 | 10.12 | 10.18 | 10.18 | -0.24 (-2.30%) | 8,712,750 |
| 11 Jan 2024 | CNY | 10.14 | 10.48 | 10.14 | 10.42 | 10.42 | +0.28 (+2.76%) | 9,667,080 |
| 10 Jan 2024 | CNY | 10.38 | 10.4 | 10.03 | 10.14 | 10.14 | -0.23 (-2.22%) | 12,583,860 |
