| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 8.06 | 8.28 | 7.22 | 7.22 | 7.22 | -0.8 (-9.98%) | 18,485,300 |
| 27 Feb 2024 | CNY | 7.62 | 8.2 | 7.5 | 8.02 | 8.02 | +0.4 (+5.25%) | 12,412,730 |
| 26 Feb 2024 | CNY | 7.48 | 7.85 | 7.31 | 7.62 | 7.62 | +0.23 (+3.11%) | 12,054,900 |
| 23 Feb 2024 | CNY | 7.19 | 7.41 | 7.02 | 7.39 | 7.39 | +0.25 (+3.50%) | 10,904,040 |
| 22 Feb 2024 | CNY | 6.71 | 7.15 | 6.63 | 7.14 | 7.14 | +0.38 (+5.62%) | 13,442,350 |
| 21 Feb 2024 | CNY | 6.38 | 6.9 | 6.3 | 6.76 | 6.76 | +0.39 (+6.12%) | 15,719,750 |
| 20 Feb 2024 | CNY | 6.2 | 6.52 | 5.98 | 6.37 | 6.37 | +0.25 (+4.08%) | 13,180,050 |
| 19 Feb 2024 | CNY | 5.7 | 6.16 | 5.59 | 6.12 | 6.12 | +0.25 (+4.26%) | 17,801,340 |
| 8 Feb 2024 | CNY | 5.1 | 5.99 | 4.96 | 5.87 | 5.87 | +0.36 (+6.53%) | 22,510,330 |
| 7 Feb 2024 | CNY | 6.14 | 6.16 | 5.51 | 5.51 | 5.51 | -0.61 (-9.97%) | 15,122,550 |
| 6 Feb 2024 | CNY | 6.35 | 6.44 | 6.08 | 6.12 | 6.12 | -0.64 (-9.47%) | 15,878,190 |
| 5 Feb 2024 | CNY | 7.38 | 7.38 | 6.76 | 6.76 | 6.76 | -0.75 (-9.99%) | 6,511,860 |
| 2 Feb 2024 | CNY | 7.81 | 8.29 | 7.23 | 7.51 | 7.51 | -0.29 (-3.72%) | 11,593,070 |
| 1 Feb 2024 | CNY | 7.69 | 8.02 | 7.63 | 7.8 | 7.8 | -0.18 (-2.26%) | 8,579,890 |
| 31 Jan 2024 | CNY | 8.81 | 8.85 | 7.98 | 7.98 | 7.98 | -0.89 (-10.03%) | 10,069,130 |
| 30 Jan 2024 | CNY | 9.18 | 9.23 | 8.82 | 8.87 | 8.87 | -0.37 (-4.00%) | 4,999,800 |
| 29 Jan 2024 | CNY | 9.71 | 9.76 | 9.18 | 9.24 | 9.24 | -0.48 (-4.94%) | 6,785,100 |
| 26 Jan 2024 | CNY | 9.5 | 9.86 | 9.46 | 9.72 | 9.72 | +0.19 (+1.99%) | 7,904,560 |
| 25 Jan 2024 | CNY | 9.3 | 9.57 | 9.18 | 9.53 | 9.53 | +0.23 (+2.47%) | 9,069,300 |
| 24 Jan 2024 | CNY | 8.99 | 9.48 | 8.95 | 9.3 | 9.3 | +0.34 (+3.79%) | 11,129,640 |
| 23 Jan 2024 | CNY | 9.15 | 9.16 | 8.71 | 8.96 | 8.96 | -0.25 (-2.71%) | 9,727,200 |
| 22 Jan 2024 | CNY | 9.98 | 10.08 | 9.14 | 9.21 | 9.21 | -0.88 (-8.72%) | 11,997,700 |
| 19 Jan 2024 | CNY | 10.33 | 10.43 | 10.09 | 10.09 | 10.09 | -0.35 (-3.35%) | 10,642,480 |
| 18 Jan 2024 | CNY | 11.08 | 11.11 | 10.08 | 10.44 | 10.44 | -0.76 (-6.79%) | 20,063,690 |
| 17 Jan 2024 | CNY | 11.7 | 11.79 | 11.18 | 11.2 | 11.2 | -0.66 (-5.56%) | 13,840,260 |
| 16 Jan 2024 | CNY | 11.78 | 12.01 | 11.58 | 11.86 | 11.86 | +0.08 (+0.68%) | 20,452,170 |
| 15 Jan 2024 | CNY | 11.86 | 12.06 | 11.78 | 11.78 | 11.78 | -0.08 (-0.67%) | 15,809,400 |
| 12 Jan 2024 | CNY | 12.18 | 12.3 | 11.86 | 11.86 | 11.86 | -0.33 (-2.71%) | 20,220,060 |
| 11 Jan 2024 | CNY | 12.66 | 12.87 | 12.14 | 12.19 | 12.19 | -0.08 (-0.65%) | 36,679,120 |
| 10 Jan 2024 | CNY | 11.11 | 12.27 | 10.96 | 12.27 | 12.27 | +1.12 (+10.04%) | 16,994,860 |
