| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 9.85 | 9.86 | 9.41 | 9.59 | 9.59 | +0.04 (+0.42%) | 20,545,379 |
| 23 Feb 2024 | CNY | 9.33 | 9.55 | 9.21 | 9.55 | 9.55 | +0.28 (+3.02%) | 18,221,933 |
| 22 Feb 2024 | CNY | 8.99 | 9.33 | 8.99 | 9.27 | 9.27 | +0.28 (+3.11%) | 15,114,961 |
| 21 Feb 2024 | CNY | 8.93 | 9.35 | 8.85 | 8.99 | 8.99 | -0.03 (-0.33%) | 19,643,782 |
| 20 Feb 2024 | CNY | 9.01 | 9.05 | 8.8 | 9.02 | 9.02 | -0.07 (-0.77%) | 15,216,352 |
| 19 Feb 2024 | CNY | 8.82 | 9.17 | 8.78 | 9.09 | 9.09 | +0.39 (+4.48%) | 25,303,545 |
| 8 Feb 2024 | CNY | 8.29 | 8.82 | 8.18 | 8.7 | 8.7 | +0.51 (+6.23%) | 30,553,067 |
| 7 Feb 2024 | CNY | 7.58 | 8.34 | 7.53 | 8.19 | 8.19 | +0.61 (+8.05%) | 32,192,067 |
| 6 Feb 2024 | CNY | 6.86 | 7.77 | 6.66 | 7.58 | 7.58 | +0.52 (+7.37%) | 29,851,798 |
| 5 Feb 2024 | CNY | 7.7 | 7.85 | 7.01 | 7.06 | 7.06 | -0.73 (-9.37%) | 38,632,000 |
| 2 Feb 2024 | CNY | 7.93 | 8.36 | 7.49 | 7.79 | 7.79 | -0.15 (-1.89%) | 33,797,788 |
| 1 Feb 2024 | CNY | 8 | 8.17 | 7.74 | 7.94 | 7.94 | -0.06 (-0.75%) | 20,492,722 |
| 31 Jan 2024 | CNY | 8.05 | 8.49 | 7.99 | 8 | 8 | -0.55 (-6.43%) | 27,100,550 |
| 30 Jan 2024 | CNY | 8.85 | 8.95 | 8.53 | 8.55 | 8.55 | -0.32 (-3.61%) | 15,920,737 |
| 29 Jan 2024 | CNY | 9.33 | 9.33 | 8.85 | 8.87 | 8.87 | -0.36 (-3.90%) | 15,012,909 |
| 26 Jan 2024 | CNY | 9.3 | 9.41 | 9.22 | 9.23 | 9.23 | -0.07 (-0.75%) | 17,035,728 |
| 25 Jan 2024 | CNY | 8.96 | 9.31 | 8.87 | 9.3 | 9.3 | +0.37 (+4.14%) | 19,741,624 |
| 24 Jan 2024 | CNY | 8.8 | 8.96 | 8.51 | 8.93 | 8.93 | +0.14 (+1.59%) | 18,746,753 |
| 23 Jan 2024 | CNY | 8.69 | 8.88 | 8.62 | 8.79 | 8.79 | +0.1 (+1.15%) | 22,370,645 |
| 22 Jan 2024 | CNY | 9.28 | 9.34 | 8.58 | 8.69 | 8.69 | -0.61 (-6.56%) | 20,508,784 |
| 19 Jan 2024 | CNY | 9.48 | 9.59 | 9.29 | 9.3 | 9.3 | -0.18 (-1.90%) | 12,425,548 |
| 18 Jan 2024 | CNY | 9.5 | 9.7 | 9.17 | 9.48 | 9.48 | -0.08 (-0.84%) | 21,422,106 |
| 17 Jan 2024 | CNY | 9.78 | 9.81 | 9.55 | 9.56 | 9.56 | -0.24 (-2.45%) | 16,043,488 |
| 16 Jan 2024 | CNY | 10.01 | 10.05 | 9.59 | 9.8 | 9.8 | -0.24 (-2.39%) | 23,361,653 |
| 15 Jan 2024 | CNY | 10.1 | 10.16 | 10 | 10.04 | 10.04 | -0.04 (-0.40%) | 13,709,672 |
| 12 Jan 2024 | CNY | 10.34 | 10.37 | 10.06 | 10.08 | 10.08 | -0.28 (-2.70%) | 17,898,564 |
| 11 Jan 2024 | CNY | 10.12 | 10.42 | 10.1 | 10.36 | 10.36 | +0.2 (+1.97%) | 17,585,400 |
| 10 Jan 2024 | CNY | 10.32 | 10.32 | 10 | 10.16 | 10.16 | -0.17 (-1.65%) | 14,371,204 |
| 9 Jan 2024 | CNY | 10.46 | 10.51 | 10.2 | 10.33 | 10.33 | -0.08 (-0.77%) | 16,663,937 |
| 8 Jan 2024 | CNY | 10.83 | 10.83 | 10.38 | 10.41 | 10.41 | -0.39 (-3.61%) | 19,978,927 |
