| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 9.44 | 9.7 | 9.12 | 9.12 | 9.12 | -0.29 (-3.08%) | 26,080,030 |
| 27 Feb 2024 | CNY | 9.16 | 9.41 | 9.1 | 9.41 | 9.41 | +0.21 (+2.28%) | 16,180,510 |
| 26 Feb 2024 | CNY | 9.12 | 9.33 | 9.09 | 9.2 | 9.2 | +0.11 (+1.21%) | 20,452,840 |
| 23 Feb 2024 | CNY | 8.99 | 9.09 | 8.9 | 9.09 | 9.09 | +0.1 (+1.11%) | 15,413,960 |
| 22 Feb 2024 | CNY | 8.89 | 9 | 8.84 | 8.99 | 8.99 | +0.07 (+0.78%) | 13,468,790 |
| 21 Feb 2024 | CNY | 8.85 | 9.17 | 8.82 | 8.92 | 8.92 | 0.0 (0.0%) | 18,454,070 |
| 20 Feb 2024 | CNY | 8.97 | 9.03 | 8.84 | 8.92 | 8.92 | -0.13 (-1.44%) | 12,140,240 |
| 19 Feb 2024 | CNY | 9 | 9.22 | 8.93 | 9.05 | 9.05 | -0.06 (-0.66%) | 22,271,390 |
| 8 Feb 2024 | CNY | 9.2 | 9.48 | 9.02 | 9.11 | 9.11 | +0.35 (+4.00%) | 48,908,170 |
| 7 Feb 2024 | CNY | 8.11 | 8.76 | 8.08 | 8.76 | 8.76 | +0.8 (+10.05%) | 19,602,330 |
| 6 Feb 2024 | CNY | 7.2 | 7.96 | 7.15 | 7.96 | 7.96 | +0.72 (+9.94%) | 16,935,410 |
| 5 Feb 2024 | CNY | 7.78 | 7.81 | 7.15 | 7.24 | 7.24 | -0.56 (-7.18%) | 20,143,400 |
| 2 Feb 2024 | CNY | 8.26 | 8.38 | 7.55 | 7.8 | 7.8 | -0.46 (-5.57%) | 16,443,160 |
| 1 Feb 2024 | CNY | 8.4 | 8.48 | 8.19 | 8.26 | 8.26 | -0.14 (-1.67%) | 9,941,440 |
| 31 Jan 2024 | CNY | 8.65 | 8.81 | 8.4 | 8.4 | 8.4 | -0.41 (-4.65%) | 12,746,710 |
| 30 Jan 2024 | CNY | 9.12 | 9.15 | 8.77 | 8.81 | 8.81 | -0.42 (-4.55%) | 12,300,580 |
| 29 Jan 2024 | CNY | 9.2 | 9.44 | 9.11 | 9.23 | 9.23 | +0.05 (+0.54%) | 16,928,770 |
| 26 Jan 2024 | CNY | 9.23 | 9.33 | 9.17 | 9.18 | 9.18 | -0.07 (-0.76%) | 9,275,180 |
| 25 Jan 2024 | CNY | 8.88 | 9.28 | 8.87 | 9.25 | 9.25 | +0.34 (+3.82%) | 12,206,880 |
| 24 Jan 2024 | CNY | 8.88 | 8.92 | 8.58 | 8.91 | 8.91 | +0.09 (+1.02%) | 7,936,650 |
| 23 Jan 2024 | CNY | 8.6 | 8.87 | 8.48 | 8.82 | 8.82 | +0.16 (+1.85%) | 8,867,010 |
| 22 Jan 2024 | CNY | 9.22 | 9.25 | 8.59 | 8.66 | 8.66 | -0.59 (-6.38%) | 10,645,760 |
| 19 Jan 2024 | CNY | 9.28 | 9.4 | 9.22 | 9.25 | 9.25 | -0.03 (-0.32%) | 5,568,650 |
| 18 Jan 2024 | CNY | 9.33 | 9.35 | 9.07 | 9.28 | 9.28 | -0.12 (-1.28%) | 10,700,170 |
| 17 Jan 2024 | CNY | 9.62 | 9.63 | 9.38 | 9.4 | 9.4 | -0.21 (-2.19%) | 6,728,910 |
| 16 Jan 2024 | CNY | 9.72 | 9.78 | 9.5 | 9.61 | 9.61 | -0.12 (-1.23%) | 7,848,380 |
| 15 Jan 2024 | CNY | 9.81 | 9.87 | 9.72 | 9.73 | 9.73 | -0.1 (-1.02%) | 4,085,430 |
| 12 Jan 2024 | CNY | 9.92 | 9.99 | 9.8 | 9.83 | 9.83 | -0.06 (-0.61%) | 5,741,720 |
| 11 Jan 2024 | CNY | 9.72 | 9.96 | 9.6 | 9.89 | 9.89 | +0.22 (+2.28%) | 8,428,870 |
| 10 Jan 2024 | CNY | 9.7 | 9.82 | 9.54 | 9.67 | 9.67 | -0.07 (-0.72%) | 5,945,290 |
