| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 8.4 | 8.63 | 8.24 | 8.62 | 8.62 | +0.22 (+2.62%) | 8,489,204 |
| 19 Feb 2024 | CNY | 8.07 | 8.52 | 8.07 | 8.4 | 8.4 | +0.4 (+5%) | 12,528,732 |
| 8 Feb 2024 | CNY | 7.25 | 8.06 | 7.23 | 8 | 8 | +0.65 (+8.84%) | 13,978,675 |
| 7 Feb 2024 | CNY | 7.58 | 7.85 | 7.25 | 7.35 | 7.35 | -0.22 (-2.91%) | 15,009,221 |
| 6 Feb 2024 | CNY | 7.5 | 8.1 | 7.07 | 7.57 | 7.57 | -0.29 (-3.69%) | 14,268,200 |
| 5 Feb 2024 | CNY | 8.55 | 8.59 | 7.86 | 7.86 | 7.86 | -0.87 (-9.97%) | 7,573,600 |
| 2 Feb 2024 | CNY | 9.19 | 9.37 | 8.35 | 8.73 | 8.73 | -0.39 (-4.28%) | 8,393,100 |
| 1 Feb 2024 | CNY | 9.1 | 9.32 | 8.97 | 9.12 | 9.12 | +0.01 (+0.11%) | 6,559,200 |
| 31 Jan 2024 | CNY | 9.78 | 9.82 | 9.11 | 9.11 | 9.11 | -0.73 (-7.42%) | 7,888,300 |
| 30 Jan 2024 | CNY | 9.94 | 10.25 | 9.8 | 9.84 | 9.84 | -0.19 (-1.89%) | 5,227,300 |
| 29 Jan 2024 | CNY | 10.3 | 10.54 | 10.02 | 10.03 | 10.03 | -0.34 (-3.28%) | 4,571,300 |
| 26 Jan 2024 | CNY | 10.35 | 10.5 | 10.28 | 10.37 | 10.37 | -0.01 (-0.10%) | 5,016,900 |
| 25 Jan 2024 | CNY | 10.07 | 10.4 | 9.95 | 10.38 | 10.38 | +0.3 (+2.98%) | 5,929,600 |
| 24 Jan 2024 | CNY | 9.96 | 10.15 | 9.68 | 10.08 | 10.08 | +0.17 (+1.72%) | 6,389,000 |
| 23 Jan 2024 | CNY | 9.98 | 10.04 | 9.72 | 9.91 | 9.91 | -0.11 (-1.10%) | 6,911,202 |
| 22 Jan 2024 | CNY | 10.7 | 10.76 | 9.86 | 10.02 | 10.02 | -0.68 (-6.36%) | 6,628,402 |
| 19 Jan 2024 | CNY | 10.9 | 10.96 | 10.62 | 10.7 | 10.7 | -0.22 (-2.01%) | 4,064,100 |
| 18 Jan 2024 | CNY | 10.85 | 10.98 | 10.6 | 10.92 | 10.92 | +0.03 (+0.28%) | 6,685,300 |
| 17 Jan 2024 | CNY | 11.35 | 11.35 | 10.89 | 10.89 | 10.89 | -0.5 (-4.39%) | 5,721,800 |
| 16 Jan 2024 | CNY | 11.49 | 11.49 | 11.16 | 11.39 | 11.39 | -0.05 (-0.44%) | 5,419,700 |
| 15 Jan 2024 | CNY | 11.56 | 11.59 | 11.31 | 11.44 | 11.44 | -0.12 (-1.04%) | 4,109,200 |
| 12 Jan 2024 | CNY | 11.79 | 11.85 | 11.52 | 11.56 | 11.56 | -0.24 (-2.03%) | 5,254,600 |
| 11 Jan 2024 | CNY | 11.45 | 11.83 | 11.3 | 11.8 | 11.8 | +0.27 (+2.34%) | 7,603,400 |
| 10 Jan 2024 | CNY | 11.88 | 11.95 | 11.53 | 11.53 | 11.53 | -0.38 (-3.19%) | 9,878,700 |
| 9 Jan 2024 | CNY | 11.52 | 12.4 | 11.52 | 11.91 | 11.91 | +0.4 (+3.48%) | 14,432,410 |
| 8 Jan 2024 | CNY | 11.75 | 11.88 | 11.51 | 11.51 | 11.51 | -0.38 (-3.20%) | 5,252,200 |
| 5 Jan 2024 | CNY | 12.18 | 12.3 | 11.8 | 11.89 | 11.89 | -0.29 (-2.38%) | 8,895,902 |
| 4 Jan 2024 | CNY | 11.92 | 12.51 | 11.91 | 12.18 | 12.18 | +0.18 (+1.50%) | 11,545,596 |
| 3 Jan 2024 | CNY | 12.26 | 12.3 | 11.89 | 12 | 12 | -0.32 (-2.60%) | 6,226,900 |
| 2 Jan 2024 | CNY | 12.19 | 12.4 | 12.18 | 12.32 | 12.32 | +0.12 (+0.98%) | 8,111,999 |
