| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 8.2 | 8.47 | 8.1 | 8.45 | 8.45 | +0.33 (+4.06%) | 4,437,700 |
| 22 Feb 2024 | CNY | 7.86 | 8.12 | 7.77 | 8.12 | 8.12 | +0.32 (+4.10%) | 5,087,300 |
| 21 Feb 2024 | CNY | 7.49 | 8.05 | 7.41 | 7.8 | 7.8 | +0.27 (+3.59%) | 7,153,575 |
| 20 Feb 2024 | CNY | 7.52 | 7.56 | 7.18 | 7.53 | 7.53 | +0.01 (+0.13%) | 4,566,476 |
| 19 Feb 2024 | CNY | 7.14 | 7.73 | 7.09 | 7.52 | 7.52 | +0.42 (+5.92%) | 8,867,697 |
| 8 Feb 2024 | CNY | 6.4 | 7.26 | 6.13 | 7.1 | 7.1 | +0.3 (+4.41%) | 10,326,914 |
| 7 Feb 2024 | CNY | 7.55 | 7.6 | 6.8 | 6.8 | 6.8 | -0.76 (-10.05%) | 8,246,401 |
| 6 Feb 2024 | CNY | 7.51 | 7.97 | 7.51 | 7.56 | 7.56 | -0.78 (-9.35%) | 8,425,600 |
| 5 Feb 2024 | CNY | 8.95 | 9.18 | 8.34 | 8.34 | 8.34 | -0.93 (-10.03%) | 2,225,800 |
| 2 Feb 2024 | CNY | 9.38 | 9.73 | 9.06 | 9.27 | 9.27 | -0.28 (-2.93%) | 5,365,300 |
| 1 Feb 2024 | CNY | 9.56 | 9.58 | 9.04 | 9.55 | 9.55 | -0.02 (-0.21%) | 4,179,602 |
| 31 Jan 2024 | CNY | 10.44 | 10.44 | 9.48 | 9.57 | 9.57 | -0.85 (-8.16%) | 3,962,800 |
| 30 Jan 2024 | CNY | 10.68 | 10.89 | 10.39 | 10.42 | 10.42 | -0.38 (-3.52%) | 2,012,500 |
| 29 Jan 2024 | CNY | 11.39 | 11.39 | 10.75 | 10.8 | 10.8 | -0.48 (-4.26%) | 2,206,300 |
| 26 Jan 2024 | CNY | 11.15 | 11.45 | 11.06 | 11.28 | 11.28 | +0.13 (+1.17%) | 2,685,308 |
| 25 Jan 2024 | CNY | 10.89 | 11.16 | 10.71 | 11.15 | 11.15 | +0.32 (+2.95%) | 2,778,100 |
| 24 Jan 2024 | CNY | 10.62 | 10.97 | 10.42 | 10.83 | 10.83 | +0.18 (+1.69%) | 3,969,800 |
| 23 Jan 2024 | CNY | 10.85 | 10.99 | 10.32 | 10.65 | 10.65 | -0.2 (-1.84%) | 3,452,900 |
| 22 Jan 2024 | CNY | 11.73 | 11.87 | 10.72 | 10.85 | 10.85 | -0.99 (-8.36%) | 4,502,304 |
| 19 Jan 2024 | CNY | 12.29 | 12.38 | 11.82 | 11.84 | 11.84 | -0.47 (-3.82%) | 2,963,700 |
| 18 Jan 2024 | CNY | 12.71 | 12.77 | 12 | 12.31 | 12.31 | -0.46 (-3.60%) | 2,981,981 |
| 17 Jan 2024 | CNY | 13.01 | 13.05 | 12.77 | 12.77 | 12.77 | -0.19 (-1.47%) | 1,886,262 |
| 16 Jan 2024 | CNY | 12.99 | 13.11 | 12.77 | 12.96 | 12.96 | -0.03 (-0.23%) | 1,913,100 |
| 15 Jan 2024 | CNY | 13.15 | 13.32 | 12.96 | 12.99 | 12.99 | -0.17 (-1.29%) | 2,278,833 |
| 12 Jan 2024 | CNY | 13.22 | 13.4 | 13.15 | 13.16 | 13.16 | -0.04 (-0.30%) | 1,502,100 |
| 11 Jan 2024 | CNY | 13.09 | 13.25 | 13 | 13.2 | 13.2 | +0.12 (+0.92%) | 1,818,300 |
| 10 Jan 2024 | CNY | 13.16 | 13.3 | 12.94 | 13.08 | 13.08 | -0.07 (-0.53%) | 1,787,100 |
| 9 Jan 2024 | CNY | 13.08 | 13.3 | 13.01 | 13.15 | 13.15 | +0.08 (+0.61%) | 2,064,420 |
| 8 Jan 2024 | CNY | 13.36 | 13.46 | 13.03 | 13.07 | 13.07 | -0.19 (-1.43%) | 2,016,820 |
| 5 Jan 2024 | CNY | 13.46 | 13.6 | 13.22 | 13.26 | 13.26 | -0.22 (-1.63%) | 2,547,400 |
