| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 8.45 | 8.53 | 7.79 | 7.81 | 7.81 | -0.72 (-8.44%) | 35,902,980 |
| 27 Feb 2024 | CNY | 8.11 | 8.8 | 8.04 | 8.53 | 8.53 | +0.52 (+6.49%) | 38,344,220 |
| 26 Feb 2024 | CNY | 8.04 | 8.21 | 8 | 8.01 | 8.01 | -0.14 (-1.72%) | 27,191,390 |
| 23 Feb 2024 | CNY | 7.76 | 8.37 | 7.71 | 8.15 | 8.15 | +0.29 (+3.69%) | 36,803,920 |
| 22 Feb 2024 | CNY | 7.63 | 8.07 | 7.6 | 7.86 | 7.86 | +0.3 (+3.97%) | 40,635,880 |
| 21 Feb 2024 | CNY | 6.9 | 7.56 | 6.79 | 7.56 | 7.56 | +0.69 (+10.04%) | 19,419,620 |
| 20 Feb 2024 | CNY | 6.76 | 6.9 | 6.66 | 6.87 | 6.87 | +0.06 (+0.88%) | 10,829,800 |
| 19 Feb 2024 | CNY | 6.78 | 6.86 | 6.69 | 6.81 | 6.81 | +0.14 (+2.10%) | 12,636,770 |
| 8 Feb 2024 | CNY | 6.17 | 6.7 | 6.17 | 6.67 | 6.67 | +0.51 (+8.28%) | 17,098,460 |
| 7 Feb 2024 | CNY | 6.2 | 6.49 | 6.06 | 6.16 | 6.16 | -0.04 (-0.65%) | 16,439,760 |
| 6 Feb 2024 | CNY | 5.68 | 6.38 | 5.5 | 6.2 | 6.2 | +0.18 (+2.99%) | 17,888,360 |
| 5 Feb 2024 | CNY | 6.69 | 6.69 | 6.02 | 6.02 | 6.02 | -0.67 (-10.01%) | 16,314,500 |
| 2 Feb 2024 | CNY | 7.05 | 7.23 | 6.37 | 6.69 | 6.69 | -0.39 (-5.51%) | 14,649,370 |
| 1 Feb 2024 | CNY | 7.2 | 7.31 | 7 | 7.08 | 7.08 | -0.17 (-2.34%) | 9,325,770 |
| 31 Jan 2024 | CNY | 7.8 | 7.93 | 7.24 | 7.25 | 7.25 | -0.58 (-7.41%) | 14,090,950 |
| 30 Jan 2024 | CNY | 8.06 | 8.22 | 7.8 | 7.83 | 7.83 | -0.27 (-3.33%) | 8,566,980 |
| 29 Jan 2024 | CNY | 8.35 | 8.4 | 8.09 | 8.1 | 8.1 | -0.27 (-3.23%) | 9,093,700 |
| 26 Jan 2024 | CNY | 8.35 | 8.46 | 8.29 | 8.37 | 8.37 | -0.01 (-0.12%) | 12,665,200 |
| 25 Jan 2024 | CNY | 7.97 | 8.48 | 7.89 | 8.38 | 8.38 | +0.42 (+5.28%) | 21,950,990 |
| 24 Jan 2024 | CNY | 7.83 | 8.03 | 7.65 | 7.96 | 7.96 | +0.01 (+0.13%) | 12,944,760 |
| 23 Jan 2024 | CNY | 7.85 | 7.98 | 7.57 | 7.95 | 7.95 | -0.19 (-2.33%) | 16,505,510 |
| 22 Jan 2024 | CNY | 8.04 | 8.52 | 7.96 | 8.14 | 8.14 | +0.11 (+1.37%) | 20,221,570 |
| 19 Jan 2024 | CNY | 8.09 | 8.17 | 8 | 8.03 | 8.03 | -0.06 (-0.74%) | 5,764,500 |
| 18 Jan 2024 | CNY | 8.1 | 8.22 | 7.82 | 8.09 | 8.09 | -0.17 (-2.06%) | 11,742,230 |
| 17 Jan 2024 | CNY | 8.46 | 8.48 | 8.25 | 8.26 | 8.26 | -0.26 (-3.05%) | 5,881,700 |
| 16 Jan 2024 | CNY | 8.55 | 8.6 | 8.39 | 8.52 | 8.52 | -0.03 (-0.35%) | 5,669,600 |
| 15 Jan 2024 | CNY | 8.61 | 8.61 | 8.44 | 8.55 | 8.55 | 0.0 (0.0%) | 4,187,800 |
| 12 Jan 2024 | CNY | 8.62 | 8.7 | 8.54 | 8.55 | 8.55 | -0.06 (-0.70%) | 5,662,890 |
| 11 Jan 2024 | CNY | 8.41 | 8.63 | 8.4 | 8.61 | 8.61 | +0.2 (+2.38%) | 7,482,000 |
| 10 Jan 2024 | CNY | 8.5 | 8.53 | 8.35 | 8.41 | 8.41 | -0.11 (-1.29%) | 6,270,630 |
