| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 9.15 | 9.5 | 9.01 | 9.27 | 9.27 | -0.05 (-0.54%) | 28,029,952 |
| 15 Mar 2024 | CNY | 9.04 | 9.72 | 9.02 | 9.32 | 9.32 | -0.1 (-1.06%) | 35,604,524 |
| 14 Mar 2024 | CNY | 8.95 | 9.56 | 8.9 | 9.42 | 9.42 | +0.53 (+5.96%) | 46,423,499 |
| 13 Mar 2024 | CNY | 8.6 | 8.9 | 8.5 | 8.89 | 8.89 | +0.19 (+2.18%) | 30,483,982 |
| 12 Mar 2024 | CNY | 8.38 | 8.84 | 8.15 | 8.7 | 8.7 | +0.41 (+4.95%) | 30,012,621 |
| 11 Mar 2024 | CNY | 8.5 | 8.55 | 8.2 | 8.29 | 8.29 | -0.22 (-2.59%) | 17,128,508 |
| 8 Mar 2024 | CNY | 8.14 | 8.65 | 7.97 | 8.51 | 8.51 | +0.16 (+1.92%) | 22,982,970 |
| 7 Mar 2024 | CNY | 9 | 9.09 | 8.34 | 8.35 | 8.35 | -0.63 (-7.02%) | 28,536,582 |
| 6 Mar 2024 | CNY | 8.46 | 9.33 | 8.39 | 8.98 | 8.98 | +0.29 (+3.34%) | 35,164,848 |
| 5 Mar 2024 | CNY | 8.5 | 8.87 | 8.3 | 8.69 | 8.69 | -0.25 (-2.80%) | 32,338,583 |
| 4 Mar 2024 | CNY | 9.17 | 9.4 | 8.94 | 8.94 | 8.94 | -0.99 (-9.97%) | 49,167,650 |
| 1 Mar 2024 | CNY | 9.33 | 9.93 | 9.03 | 9.93 | 9.93 | +0.9 (+9.97%) | 74,486,232 |
| 29 Feb 2024 | CNY | 7.39 | 9.03 | 7.39 | 9.03 | 9.03 | +0.82 (+9.99%) | 51,016,904 |
| 28 Feb 2024 | CNY | 8.8 | 8.9 | 8.18 | 8.21 | 8.21 | -0.88 (-9.68%) | 60,936,152 |
| 27 Feb 2024 | CNY | 9.09 | 9.09 | 8.5 | 9.09 | 9.09 | +0.83 (+10.05%) | 32,884,570 |
| 26 Feb 2024 | CNY | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | +0.75 (+9.99%) | 1,673,980 |
| 23 Feb 2024 | CNY | 6.8 | 7.51 | 6.75 | 7.51 | 7.51 | +0.68 (+9.96%) | 12,510,054 |
| 22 Feb 2024 | CNY | 6.15 | 6.83 | 6.15 | 6.83 | 6.83 | +0.62 (+9.98%) | 17,572,840 |
| 21 Feb 2024 | CNY | 5.94 | 6.39 | 5.91 | 6.21 | 6.21 | +0.19 (+3.16%) | 13,737,660 |
| 20 Feb 2024 | CNY | 5.87 | 6.05 | 5.71 | 6.02 | 6.02 | +0.13 (+2.21%) | 10,880,249 |
| 19 Feb 2024 | CNY | 5.51 | 5.91 | 5.51 | 5.89 | 5.89 | +0.38 (+6.90%) | 16,695,019 |
| 8 Feb 2024 | CNY | 5.06 | 5.56 | 4.96 | 5.51 | 5.51 | +0.41 (+8.04%) | 18,068,157 |
| 7 Feb 2024 | CNY | 5.62 | 5.65 | 5.06 | 5.1 | 5.1 | -0.52 (-9.25%) | 17,083,066 |
| 6 Feb 2024 | CNY | 5.67 | 6.02 | 5.38 | 5.62 | 5.62 | -0.36 (-6.02%) | 17,600,958 |
| 5 Feb 2024 | CNY | 6.5 | 6.6 | 5.98 | 5.98 | 5.98 | -0.66 (-9.94%) | 9,766,100 |
| 2 Feb 2024 | CNY | 6.95 | 7.32 | 6.38 | 6.64 | 6.64 | -0.33 (-4.73%) | 9,986,090 |
| 1 Feb 2024 | CNY | 6.95 | 7.06 | 6.73 | 6.97 | 6.97 | +0.01 (+0.14%) | 8,536,950 |
| 31 Jan 2024 | CNY | 7.16 | 7.37 | 6.87 | 6.96 | 6.96 | -0.48 (-6.45%) | 12,733,260 |
| 30 Jan 2024 | CNY | 7.61 | 7.73 | 7.42 | 7.44 | 7.44 | -0.31 (-4%) | 10,095,860 |
| 29 Jan 2024 | CNY | 8.08 | 8.19 | 7.72 | 7.75 | 7.75 | -0.43 (-5.26%) | 16,036,503 |
