| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 8.51 | 8.82 | 8.51 | 8.69 | 8.69 | +0.18 (+2.12%) | 14,552,777 |
| 23 Feb 2024 | CNY | 8.36 | 8.53 | 8.31 | 8.51 | 8.51 | +0.15 (+1.79%) | 13,252,124 |
| 22 Feb 2024 | CNY | 8.32 | 8.39 | 8.26 | 8.36 | 8.36 | +0.04 (+0.48%) | 9,693,328 |
| 21 Feb 2024 | CNY | 8.29 | 8.56 | 8.23 | 8.32 | 8.32 | -0.02 (-0.24%) | 12,235,813 |
| 20 Feb 2024 | CNY | 8.3 | 8.45 | 8.22 | 8.34 | 8.34 | -0.03 (-0.36%) | 9,633,447 |
| 19 Feb 2024 | CNY | 8.56 | 8.56 | 8.29 | 8.37 | 8.37 | -0.02 (-0.24%) | 16,349,213 |
| 8 Feb 2024 | CNY | 8.2 | 8.86 | 8.1 | 8.39 | 8.39 | +0.16 (+1.94%) | 28,547,934 |
| 7 Feb 2024 | CNY | 7.61 | 8.27 | 7.55 | 8.23 | 8.23 | +0.69 (+9.15%) | 34,490,915 |
| 6 Feb 2024 | CNY | 6.81 | 7.54 | 6.76 | 7.54 | 7.54 | +0.69 (+10.07%) | 19,068,350 |
| 5 Feb 2024 | CNY | 7.29 | 7.3 | 6.66 | 6.85 | 6.85 | -0.44 (-6.04%) | 16,437,341 |
| 2 Feb 2024 | CNY | 7.49 | 7.58 | 7.04 | 7.29 | 7.29 | -0.16 (-2.15%) | 14,133,095 |
| 1 Feb 2024 | CNY | 7.2 | 7.57 | 6.98 | 7.45 | 7.45 | 0.0 (0.0%) | 17,937,309 |
| 31 Jan 2024 | CNY | 8.09 | 8.09 | 7.45 | 7.45 | 7.45 | -0.83 (-10.02%) | 23,550,480 |
| 30 Jan 2024 | CNY | 8.5 | 8.52 | 8.27 | 8.28 | 8.28 | -0.27 (-3.16%) | 7,735,949 |
| 29 Jan 2024 | CNY | 8.63 | 8.73 | 8.51 | 8.55 | 8.55 | -0.06 (-0.70%) | 6,720,799 |
| 26 Jan 2024 | CNY | 8.69 | 8.77 | 8.58 | 8.61 | 8.61 | -0.08 (-0.92%) | 7,791,300 |
| 25 Jan 2024 | CNY | 8.5 | 8.73 | 8.43 | 8.69 | 8.69 | +0.2 (+2.36%) | 9,424,497 |
| 24 Jan 2024 | CNY | 8.47 | 8.55 | 8.23 | 8.49 | 8.49 | +0.07 (+0.83%) | 6,243,180 |
| 23 Jan 2024 | CNY | 8.27 | 8.5 | 8.15 | 8.42 | 8.42 | +0.17 (+2.06%) | 7,680,498 |
| 22 Jan 2024 | CNY | 8.76 | 8.77 | 8.25 | 8.25 | 8.25 | -0.49 (-5.61%) | 9,500,687 |
| 19 Jan 2024 | CNY | 8.78 | 8.84 | 8.69 | 8.74 | 8.74 | -0.04 (-0.46%) | 5,152,428 |
| 18 Jan 2024 | CNY | 8.96 | 8.96 | 8.56 | 8.78 | 8.78 | -0.2 (-2.23%) | 12,291,021 |
| 17 Jan 2024 | CNY | 9.15 | 9.18 | 8.97 | 8.98 | 8.98 | -0.2 (-2.18%) | 6,567,956 |
| 16 Jan 2024 | CNY | 9.28 | 9.28 | 9.1 | 9.18 | 9.18 | -0.08 (-0.86%) | 6,779,999 |
| 15 Jan 2024 | CNY | 9.27 | 9.32 | 9.18 | 9.26 | 9.26 | -0.01 (-0.11%) | 5,457,098 |
| 12 Jan 2024 | CNY | 9.43 | 9.46 | 9.26 | 9.27 | 9.27 | -0.19 (-2.01%) | 9,113,177 |
| 11 Jan 2024 | CNY | 9.48 | 9.56 | 9.42 | 9.46 | 9.46 | -0.01 (-0.11%) | 6,427,991 |
| 10 Jan 2024 | CNY | 9.54 | 9.54 | 9.39 | 9.47 | 9.47 | 0.0 (0.0%) | 5,127,393 |
| 9 Jan 2024 | CNY | 9.43 | 9.56 | 9.39 | 9.47 | 9.47 | +0.04 (+0.42%) | 5,695,064 |
| 8 Jan 2024 | CNY | 9.67 | 9.67 | 9.41 | 9.43 | 9.43 | -0.22 (-2.28%) | 12,270,596 |
