| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 7.08 | 7.25 | 6.91 | 7.17 | 7.17 | +0.11 (+1.56%) | 8,130,144 |
| 19 Feb 2024 | CNY | 6.88 | 7.23 | 6.75 | 7.06 | 7.06 | +0.36 (+5.37%) | 14,887,075 |
| 8 Feb 2024 | CNY | 6.14 | 6.7 | 5.98 | 6.7 | 6.7 | +0.61 (+10.02%) | 14,344,497 |
| 7 Feb 2024 | CNY | 6.55 | 6.55 | 6.01 | 6.09 | 6.09 | -0.47 (-7.16%) | 14,286,075 |
| 6 Feb 2024 | CNY | 6.47 | 6.66 | 5.89 | 6.56 | 6.56 | +0.02 (+0.31%) | 13,101,889 |
| 5 Feb 2024 | CNY | 7.2 | 7.22 | 6.54 | 6.54 | 6.54 | -0.73 (-10.04%) | 7,716,550 |
| 2 Feb 2024 | CNY | 7.75 | 7.85 | 7.02 | 7.27 | 7.27 | -0.44 (-5.71%) | 6,401,251 |
| 1 Feb 2024 | CNY | 7.85 | 7.92 | 7.61 | 7.71 | 7.71 | -0.21 (-2.65%) | 4,424,058 |
| 31 Jan 2024 | CNY | 8.6 | 8.67 | 7.89 | 7.92 | 7.92 | -0.75 (-8.65%) | 6,570,020 |
| 30 Jan 2024 | CNY | 8.88 | 8.96 | 8.62 | 8.67 | 8.67 | -0.22 (-2.47%) | 3,288,678 |
| 29 Jan 2024 | CNY | 9.25 | 9.28 | 8.83 | 8.89 | 8.89 | -0.33 (-3.58%) | 4,480,500 |
| 26 Jan 2024 | CNY | 9.1 | 9.65 | 9.07 | 9.22 | 9.22 | +0.15 (+1.65%) | 6,661,378 |
| 25 Jan 2024 | CNY | 8.68 | 9.09 | 8.61 | 9.07 | 9.07 | +0.38 (+4.37%) | 5,047,021 |
| 24 Jan 2024 | CNY | 8.61 | 8.78 | 8.35 | 8.69 | 8.69 | +0.09 (+1.05%) | 5,582,470 |
| 23 Jan 2024 | CNY | 8.83 | 8.99 | 8.39 | 8.6 | 8.6 | -0.3 (-3.37%) | 7,428,430 |
| 22 Jan 2024 | CNY | 9.6 | 9.6 | 8.74 | 8.9 | 8.9 | -0.66 (-6.90%) | 6,098,205 |
| 19 Jan 2024 | CNY | 9.83 | 9.86 | 9.55 | 9.56 | 9.56 | -0.27 (-2.75%) | 4,093,300 |
| 18 Jan 2024 | CNY | 9.89 | 9.99 | 9.56 | 9.83 | 9.83 | -0.15 (-1.50%) | 5,068,700 |
| 17 Jan 2024 | CNY | 10.21 | 10.22 | 9.98 | 9.98 | 9.98 | -0.23 (-2.25%) | 3,861,336 |
| 16 Jan 2024 | CNY | 10.3 | 10.33 | 10.06 | 10.21 | 10.21 | -0.09 (-0.87%) | 5,059,658 |
| 15 Jan 2024 | CNY | 10.28 | 10.38 | 10.19 | 10.3 | 10.3 | -0.03 (-0.29%) | 4,684,500 |
| 12 Jan 2024 | CNY | 10.32 | 10.58 | 10.3 | 10.33 | 10.33 | -0.02 (-0.19%) | 7,340,600 |
| 11 Jan 2024 | CNY | 10.09 | 10.36 | 10.09 | 10.35 | 10.35 | +0.23 (+2.27%) | 5,394,884 |
| 10 Jan 2024 | CNY | 10.16 | 10.35 | 9.99 | 10.12 | 10.12 | -0.12 (-1.17%) | 5,163,934 |
| 9 Jan 2024 | CNY | 10.09 | 10.39 | 10.09 | 10.24 | 10.24 | +0.13 (+1.29%) | 7,319,574 |
| 8 Jan 2024 | CNY | 10.1 | 10.33 | 10.06 | 10.11 | 10.11 | -0.15 (-1.46%) | 8,609,357 |
| 5 Jan 2024 | CNY | 10.68 | 10.98 | 10.21 | 10.26 | 10.26 | -0.06 (-0.58%) | 14,057,062 |
| 4 Jan 2024 | CNY | 10.28 | 10.36 | 10.21 | 10.32 | 10.32 | +0.01 (+0.10%) | 2,739,300 |
| 3 Jan 2024 | CNY | 10.38 | 10.4 | 10.22 | 10.31 | 10.31 | -0.12 (-1.15%) | 3,941,461 |
| 2 Jan 2024 | CNY | 10.39 | 10.46 | 10.34 | 10.43 | 10.43 | +0.03 (+0.29%) | 4,750,700 |
