| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 7.86 | 8.14 | 7.85 | 8.14 | 8.14 | +0.29 (+3.69%) | 10,056,977 |
| 22 Feb 2024 | CNY | 7.69 | 7.87 | 7.63 | 7.85 | 7.85 | +0.17 (+2.21%) | 8,816,139 |
| 21 Feb 2024 | CNY | 7.4 | 7.97 | 7.35 | 7.68 | 7.68 | +0.2 (+2.67%) | 13,972,718 |
| 20 Feb 2024 | CNY | 7.39 | 7.52 | 7.22 | 7.48 | 7.48 | +0.05 (+0.67%) | 10,462,820 |
| 19 Feb 2024 | CNY | 7.3 | 7.59 | 7.26 | 7.43 | 7.43 | +0.33 (+4.65%) | 16,631,338 |
| 8 Feb 2024 | CNY | 6.55 | 7.1 | 6.45 | 7.1 | 7.1 | +0.65 (+10.08%) | 18,440,467 |
| 7 Feb 2024 | CNY | 6.6 | 6.81 | 6.23 | 6.45 | 6.45 | -0.13 (-1.98%) | 21,618,815 |
| 6 Feb 2024 | CNY | 6.41 | 6.99 | 6.09 | 6.58 | 6.58 | -0.19 (-2.81%) | 20,602,988 |
| 5 Feb 2024 | CNY | 7.49 | 7.5 | 6.77 | 6.77 | 6.77 | -0.75 (-9.97%) | 12,415,515 |
| 2 Feb 2024 | CNY | 7.9 | 8.11 | 7.28 | 7.52 | 7.52 | -0.4 (-5.05%) | 11,040,010 |
| 1 Feb 2024 | CNY | 8.15 | 8.15 | 7.73 | 7.92 | 7.92 | -0.24 (-2.94%) | 10,469,030 |
| 31 Jan 2024 | CNY | 8.77 | 8.77 | 8.15 | 8.16 | 8.16 | -0.68 (-7.69%) | 14,775,899 |
| 30 Jan 2024 | CNY | 9.17 | 9.35 | 8.79 | 8.84 | 8.84 | +0.08 (+0.91%) | 16,990,379 |
| 29 Jan 2024 | CNY | 9.27 | 9.33 | 8.73 | 8.76 | 8.76 | -0.5 (-5.40%) | 9,691,680 |
| 26 Jan 2024 | CNY | 9.2 | 9.42 | 9.15 | 9.26 | 9.26 | -0.01 (-0.11%) | 8,241,072 |
| 25 Jan 2024 | CNY | 9.17 | 9.28 | 8.92 | 9.27 | 9.27 | +0.15 (+1.64%) | 10,946,307 |
| 24 Jan 2024 | CNY | 8.98 | 9.5 | 8.67 | 9.12 | 9.12 | +0.21 (+2.36%) | 15,875,942 |
| 23 Jan 2024 | CNY | 8.87 | 9.04 | 8.63 | 8.91 | 8.91 | -0.07 (-0.78%) | 10,955,184 |
| 22 Jan 2024 | CNY | 9.75 | 9.76 | 8.85 | 8.98 | 8.98 | -0.78 (-7.99%) | 15,772,683 |
| 19 Jan 2024 | CNY | 10.39 | 10.45 | 9.73 | 9.76 | 9.76 | -0.58 (-5.61%) | 20,403,669 |
| 18 Jan 2024 | CNY | 10.55 | 10.68 | 9.95 | 10.34 | 10.34 | -0.3 (-2.82%) | 26,518,075 |
| 17 Jan 2024 | CNY | 11.18 | 11.3 | 10.58 | 10.64 | 10.64 | -0.39 (-3.54%) | 34,810,161 |
| 16 Jan 2024 | CNY | 10.39 | 11.43 | 10.3 | 11.03 | 11.03 | +0.64 (+6.16%) | 39,055,351 |
| 15 Jan 2024 | CNY | 10.31 | 10.46 | 10.16 | 10.39 | 10.39 | +0.07 (+0.68%) | 5,148,593 |
| 12 Jan 2024 | CNY | 10.38 | 10.52 | 10.31 | 10.32 | 10.32 | -0.06 (-0.58%) | 4,626,970 |
| 11 Jan 2024 | CNY | 10.16 | 10.38 | 10.12 | 10.38 | 10.38 | +0.19 (+1.86%) | 4,599,495 |
| 10 Jan 2024 | CNY | 10.27 | 10.32 | 10.1 | 10.19 | 10.19 | -0.1 (-0.97%) | 4,729,775 |
| 9 Jan 2024 | CNY | 10.22 | 10.47 | 10.15 | 10.29 | 10.29 | +0.07 (+0.68%) | 5,565,380 |
| 8 Jan 2024 | CNY | 10.3 | 10.4 | 10.18 | 10.22 | 10.22 | -0.21 (-2.01%) | 5,560,100 |
| 5 Jan 2024 | CNY | 10.6 | 10.72 | 10.32 | 10.43 | 10.43 | -0.14 (-1.32%) | 5,855,800 |
