| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 9.08 | 9.17 | 8.19 | 8.19 | 8.19 | -0.91 (-10%) | 94,220,110 |
| 27 Feb 2024 | CNY | 8.8 | 9.22 | 8.4 | 9.1 | 9.1 | +0.23 (+2.59%) | 114,929,630 |
| 26 Feb 2024 | CNY | 8.02 | 8.87 | 8.02 | 8.87 | 8.87 | +0.81 (+10.05%) | 72,197,910 |
| 23 Feb 2024 | CNY | 7.85 | 8.29 | 7.72 | 8.06 | 8.06 | +0.28 (+3.60%) | 72,659,190 |
| 22 Feb 2024 | CNY | 7.66 | 7.83 | 7.57 | 7.78 | 7.78 | +0.27 (+3.60%) | 56,033,930 |
| 21 Feb 2024 | CNY | 7.53 | 7.72 | 7.4 | 7.51 | 7.51 | -0.13 (-1.70%) | 57,392,880 |
| 20 Feb 2024 | CNY | 7.56 | 7.71 | 7.4 | 7.64 | 7.64 | +0.03 (+0.39%) | 58,544,090 |
| 19 Feb 2024 | CNY | 7.17 | 7.61 | 7.11 | 7.61 | 7.61 | +0.69 (+9.97%) | 60,686,910 |
| 8 Feb 2024 | CNY | 6.45 | 6.93 | 6.45 | 6.92 | 6.92 | +0.49 (+7.62%) | 41,873,020 |
| 7 Feb 2024 | CNY | 6.62 | 6.8 | 6.41 | 6.43 | 6.43 | -0.18 (-2.72%) | 39,939,230 |
| 6 Feb 2024 | CNY | 6 | 6.74 | 5.77 | 6.61 | 6.61 | +0.36 (+5.76%) | 47,441,980 |
| 5 Feb 2024 | CNY | 6.78 | 6.92 | 6.11 | 6.25 | 6.25 | -0.53 (-7.82%) | 47,243,590 |
| 2 Feb 2024 | CNY | 7.12 | 7.27 | 6.5 | 6.78 | 6.78 | -0.34 (-4.78%) | 56,070,800 |
| 1 Feb 2024 | CNY | 6.45 | 7.12 | 6.45 | 7.12 | 7.12 | +0.65 (+10.05%) | 35,405,290 |
| 31 Jan 2024 | CNY | 6.92 | 6.98 | 6.4 | 6.47 | 6.47 | -0.56 (-7.97%) | 42,550,620 |
| 30 Jan 2024 | CNY | 7.36 | 7.55 | 6.99 | 7.03 | 7.03 | -0.58 (-7.62%) | 46,541,410 |
| 29 Jan 2024 | CNY | 8.44 | 8.49 | 7.61 | 7.61 | 7.61 | -0.85 (-10.05%) | 69,692,170 |
| 26 Jan 2024 | CNY | 8.73 | 8.94 | 8.43 | 8.46 | 8.46 | -0.45 (-5.05%) | 93,501,270 |
| 25 Jan 2024 | CNY | 8.57 | 9.36 | 8.42 | 8.91 | 8.91 | +0.33 (+3.85%) | 137,799,320 |
| 24 Jan 2024 | CNY | 9.02 | 9.02 | 8.41 | 8.58 | 8.58 | +0.38 (+4.63%) | 123,541,020 |
| 23 Jan 2024 | CNY | 7.45 | 8.2 | 7.45 | 8.2 | 8.2 | +0.75 (+10.07%) | 24,258,920 |
| 22 Jan 2024 | CNY | 7.85 | 7.93 | 7.35 | 7.45 | 7.45 | -0.12 (-1.59%) | 31,732,740 |
| 19 Jan 2024 | CNY | 7.65 | 7.76 | 7.56 | 7.57 | 7.57 | -0.13 (-1.69%) | 22,700,220 |
| 18 Jan 2024 | CNY | 7.3 | 7.75 | 7.18 | 7.7 | 7.7 | +0.35 (+4.76%) | 38,911,430 |
| 17 Jan 2024 | CNY | 7.45 | 7.55 | 7.35 | 7.35 | 7.35 | -0.08 (-1.08%) | 13,194,900 |
| 16 Jan 2024 | CNY | 7.5 | 7.52 | 7.28 | 7.43 | 7.43 | -0.06 (-0.80%) | 12,651,820 |
| 15 Jan 2024 | CNY | 7.38 | 7.58 | 7.33 | 7.49 | 7.49 | +0.09 (+1.22%) | 12,450,210 |
| 12 Jan 2024 | CNY | 7.6 | 7.61 | 7.38 | 7.4 | 7.4 | -0.21 (-2.76%) | 15,337,870 |
| 11 Jan 2024 | CNY | 7.41 | 7.64 | 7.37 | 7.61 | 7.61 | +0.19 (+2.56%) | 18,944,580 |
| 10 Jan 2024 | CNY | 7.52 | 7.71 | 7.42 | 7.42 | 7.42 | -0.14 (-1.85%) | 11,695,300 |
