| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 9.08 | 9.29 | 8.71 | 8.71 | 8.71 | -0.34 (-3.76%) | 18,244,280 |
| 27 Feb 2024 | CNY | 8.85 | 9.06 | 8.85 | 9.05 | 9.05 | +0.15 (+1.69%) | 13,111,550 |
| 26 Feb 2024 | CNY | 8.87 | 9.03 | 8.77 | 8.9 | 8.9 | +0.04 (+0.45%) | 10,522,120 |
| 23 Feb 2024 | CNY | 8.82 | 8.89 | 8.73 | 8.86 | 8.86 | +0.03 (+0.34%) | 10,718,160 |
| 22 Feb 2024 | CNY | 8.73 | 8.83 | 8.68 | 8.83 | 8.83 | +0.11 (+1.26%) | 8,375,860 |
| 21 Feb 2024 | CNY | 8.7 | 8.94 | 8.61 | 8.72 | 8.72 | -0.03 (-0.34%) | 11,322,950 |
| 20 Feb 2024 | CNY | 8.51 | 8.76 | 8.42 | 8.75 | 8.75 | +0.2 (+2.34%) | 11,783,940 |
| 19 Feb 2024 | CNY | 8.63 | 8.75 | 8.4 | 8.55 | 8.55 | -0.13 (-1.50%) | 15,748,710 |
| 8 Feb 2024 | CNY | 8.33 | 8.77 | 8.33 | 8.68 | 8.68 | +0.32 (+3.83%) | 16,755,470 |
| 7 Feb 2024 | CNY | 8.07 | 8.47 | 7.99 | 8.36 | 8.36 | +0.28 (+3.47%) | 18,733,700 |
| 6 Feb 2024 | CNY | 7.4 | 8.15 | 7.28 | 8.08 | 8.08 | +0.67 (+9.04%) | 17,820,080 |
| 5 Feb 2024 | CNY | 7.77 | 7.84 | 7.2 | 7.41 | 7.41 | -0.45 (-5.73%) | 18,373,780 |
| 2 Feb 2024 | CNY | 8.25 | 8.34 | 7.62 | 7.86 | 7.86 | -0.36 (-4.38%) | 16,507,440 |
| 1 Feb 2024 | CNY | 8.17 | 8.39 | 8.05 | 8.22 | 8.22 | +0.05 (+0.61%) | 10,224,250 |
| 31 Jan 2024 | CNY | 8.62 | 8.69 | 8.1 | 8.17 | 8.17 | -0.47 (-5.44%) | 16,228,400 |
| 30 Jan 2024 | CNY | 8.96 | 9 | 8.62 | 8.64 | 8.64 | -0.37 (-4.11%) | 8,091,730 |
| 29 Jan 2024 | CNY | 9.09 | 9.21 | 8.97 | 9.01 | 9.01 | -0.09 (-0.99%) | 6,813,620 |
| 26 Jan 2024 | CNY | 9.1 | 9.25 | 9.03 | 9.1 | 9.1 | -0.02 (-0.22%) | 7,164,150 |
| 25 Jan 2024 | CNY | 8.74 | 9.13 | 8.69 | 9.12 | 9.12 | +0.39 (+4.47%) | 10,052,560 |
| 24 Jan 2024 | CNY | 8.61 | 8.77 | 8.34 | 8.73 | 8.73 | +0.13 (+1.51%) | 11,662,020 |
| 23 Jan 2024 | CNY | 8.75 | 8.82 | 8.51 | 8.6 | 8.6 | -0.05 (-0.58%) | 14,125,170 |
| 22 Jan 2024 | CNY | 9.32 | 9.34 | 8.61 | 8.65 | 8.65 | -0.67 (-7.19%) | 11,083,750 |
| 19 Jan 2024 | CNY | 9.33 | 9.42 | 9.25 | 9.32 | 9.32 | -0.02 (-0.21%) | 4,855,590 |
| 18 Jan 2024 | CNY | 9.35 | 9.47 | 9.06 | 9.34 | 9.34 | -0.09 (-0.95%) | 9,802,800 |
| 17 Jan 2024 | CNY | 9.73 | 9.81 | 9.43 | 9.43 | 9.43 | -0.32 (-3.28%) | 7,986,130 |
| 16 Jan 2024 | CNY | 9.75 | 9.84 | 9.63 | 9.75 | 9.75 | 0.0 (0.0%) | 6,405,400 |
| 15 Jan 2024 | CNY | 9.71 | 9.83 | 9.62 | 9.75 | 9.75 | +0.06 (+0.62%) | 5,642,170 |
| 12 Jan 2024 | CNY | 9.75 | 9.85 | 9.66 | 9.69 | 9.69 | -0.07 (-0.72%) | 6,520,570 |
| 11 Jan 2024 | CNY | 9.62 | 9.77 | 9.59 | 9.76 | 9.76 | +0.13 (+1.35%) | 7,065,670 |
| 10 Jan 2024 | CNY | 9.71 | 9.74 | 9.55 | 9.63 | 9.63 | -0.08 (-0.82%) | 5,610,670 |
