| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 7.45 | 7.92 | 7.42 | 7.64 | 7.64 | +0.14 (+1.87%) | 9,380,658 |
| 20 Feb 2024 | CNY | 7.44 | 7.55 | 7.28 | 7.5 | 7.5 | +0.05 (+0.67%) | 7,339,940 |
| 19 Feb 2024 | CNY | 7.25 | 7.56 | 7.23 | 7.45 | 7.45 | +0.33 (+4.63%) | 12,392,773 |
| 8 Feb 2024 | CNY | 6.56 | 7.16 | 6.46 | 7.12 | 7.12 | +0.61 (+9.37%) | 15,114,127 |
| 7 Feb 2024 | CNY | 6.7 | 6.85 | 6.4 | 6.51 | 6.51 | -0.21 (-3.13%) | 15,047,875 |
| 6 Feb 2024 | CNY | 6.31 | 6.95 | 5.99 | 6.72 | 6.72 | +0.06 (+0.90%) | 16,501,085 |
| 5 Feb 2024 | CNY | 7.39 | 7.39 | 6.66 | 6.66 | 6.66 | -0.74 (-10%) | 14,197,670 |
| 2 Feb 2024 | CNY | 7.81 | 7.97 | 7.05 | 7.4 | 7.4 | -0.37 (-4.76%) | 11,921,387 |
| 1 Feb 2024 | CNY | 8.03 | 8.08 | 7.65 | 7.77 | 7.77 | -0.33 (-4.07%) | 11,807,900 |
| 31 Jan 2024 | CNY | 8.65 | 8.68 | 8.02 | 8.1 | 8.1 | -0.55 (-6.36%) | 10,758,500 |
| 30 Jan 2024 | CNY | 8.9 | 9.08 | 8.64 | 8.65 | 8.65 | -0.35 (-3.89%) | 6,304,800 |
| 29 Jan 2024 | CNY | 9.36 | 9.41 | 9 | 9 | 9 | -0.32 (-3.43%) | 9,189,800 |
| 26 Jan 2024 | CNY | 9.35 | 9.5 | 9.15 | 9.32 | 9.32 | -0.03 (-0.32%) | 12,249,022 |
| 25 Jan 2024 | CNY | 8.8 | 9.39 | 8.6 | 9.35 | 9.35 | +0.58 (+6.61%) | 19,015,988 |
| 24 Jan 2024 | CNY | 8.76 | 9.14 | 8.49 | 8.77 | 8.77 | +0.3 (+3.54%) | 19,029,315 |
| 23 Jan 2024 | CNY | 8.34 | 8.58 | 8.02 | 8.47 | 8.47 | -0.18 (-2.08%) | 21,434,489 |
| 22 Jan 2024 | CNY | 9.31 | 9.31 | 8.65 | 8.65 | 8.65 | -0.96 (-9.99%) | 31,590,171 |
| 19 Jan 2024 | CNY | 10.13 | 10.14 | 9.61 | 9.61 | 9.61 | -0.72 (-6.97%) | 34,449,832 |
| 18 Jan 2024 | CNY | 10.44 | 10.44 | 10.01 | 10.33 | 10.33 | -0.31 (-2.91%) | 46,936,162 |
| 17 Jan 2024 | CNY | 9.72 | 10.64 | 9.64 | 10.64 | 10.64 | +0.97 (+10.03%) | 18,633,144 |
| 16 Jan 2024 | CNY | 9.62 | 9.75 | 9.5 | 9.67 | 9.67 | +0.05 (+0.52%) | 4,915,870 |
| 15 Jan 2024 | CNY | 9.77 | 9.82 | 9.55 | 9.62 | 9.62 | -0.14 (-1.43%) | 7,627,460 |
| 12 Jan 2024 | CNY | 9.73 | 9.91 | 9.71 | 9.76 | 9.76 | 0.0 (0.0%) | 4,962,401 |
| 11 Jan 2024 | CNY | 9.59 | 9.78 | 9.54 | 9.76 | 9.76 | +0.19 (+1.99%) | 4,181,608 |
| 10 Jan 2024 | CNY | 9.68 | 9.75 | 9.49 | 9.57 | 9.57 | -0.15 (-1.54%) | 4,504,070 |
| 9 Jan 2024 | CNY | 9.69 | 9.94 | 9.63 | 9.72 | 9.72 | +0.09 (+0.93%) | 4,914,500 |
| 8 Jan 2024 | CNY | 9.8 | 9.9 | 9.62 | 9.63 | 9.63 | -0.16 (-1.63%) | 4,534,600 |
| 5 Jan 2024 | CNY | 10 | 10.12 | 9.72 | 9.79 | 9.79 | -0.29 (-2.88%) | 5,904,600 |
| 4 Jan 2024 | CNY | 9.95 | 10.11 | 9.9 | 10.08 | 10.08 | +0.1 (+1.00%) | 5,752,780 |
| 3 Jan 2024 | CNY | 9.93 | 10.03 | 9.84 | 9.98 | 9.98 | -0.01 (-0.10%) | 5,228,800 |
