| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 9.83 | 9.95 | 8.77 | 8.83 | 8.83 | -0.68 (-7.15%) | 7,880,650 |
| 27 Feb 2024 | CNY | 9.18 | 9.52 | 9.09 | 9.51 | 9.51 | +0.27 (+2.92%) | 3,398,060 |
| 26 Feb 2024 | CNY | 9.1 | 9.5 | 8.96 | 9.24 | 9.24 | +0.15 (+1.65%) | 4,512,910 |
| 23 Feb 2024 | CNY | 8.71 | 9.24 | 8.64 | 9.09 | 9.09 | +0.41 (+4.72%) | 5,126,600 |
| 22 Feb 2024 | CNY | 8.62 | 8.79 | 8.48 | 8.68 | 8.68 | +0.06 (+0.70%) | 4,041,320 |
| 21 Feb 2024 | CNY | 8.32 | 8.89 | 8.16 | 8.62 | 8.62 | +0.28 (+3.36%) | 5,571,260 |
| 20 Feb 2024 | CNY | 8.03 | 8.62 | 7.91 | 8.34 | 8.34 | +0.15 (+1.83%) | 6,378,650 |
| 19 Feb 2024 | CNY | 7.5 | 8.2 | 7.49 | 8.19 | 8.19 | +0.71 (+9.49%) | 10,925,300 |
| 8 Feb 2024 | CNY | 7.08 | 7.72 | 6.5 | 7.48 | 7.48 | +0.36 (+5.06%) | 15,099,050 |
| 7 Feb 2024 | CNY | 7.8 | 8.03 | 7.07 | 7.12 | 7.12 | -0.73 (-9.30%) | 12,279,870 |
| 6 Feb 2024 | CNY | 7.36 | 8.16 | 6.77 | 7.85 | 7.85 | +0.4 (+5.37%) | 9,504,670 |
| 5 Feb 2024 | CNY | 8.19 | 8.23 | 7.42 | 7.45 | 7.45 | -0.79 (-9.59%) | 7,864,210 |
| 2 Feb 2024 | CNY | 8.68 | 8.81 | 7.96 | 8.24 | 8.24 | -0.47 (-5.40%) | 5,614,020 |
| 1 Feb 2024 | CNY | 8.7 | 8.83 | 8.31 | 8.71 | 8.71 | -0.11 (-1.25%) | 9,860,600 |
| 31 Jan 2024 | CNY | 9.34 | 9.34 | 8.75 | 8.82 | 8.82 | -0.41 (-4.44%) | 4,686,500 |
| 30 Jan 2024 | CNY | 9.46 | 9.57 | 9.22 | 9.23 | 9.23 | -0.14 (-1.49%) | 4,378,620 |
| 29 Jan 2024 | CNY | 9.97 | 10.05 | 9.3 | 9.37 | 9.37 | -0.62 (-6.21%) | 5,622,240 |
| 26 Jan 2024 | CNY | 9.92 | 10.22 | 9.89 | 9.99 | 9.99 | +0.07 (+0.71%) | 4,188,970 |
| 25 Jan 2024 | CNY | 9.57 | 9.92 | 9.44 | 9.92 | 9.92 | +0.38 (+3.98%) | 3,923,420 |
| 24 Jan 2024 | CNY | 9.65 | 9.65 | 9.2 | 9.54 | 9.54 | +0.03 (+0.32%) | 3,155,200 |
| 23 Jan 2024 | CNY | 9.37 | 9.56 | 9.29 | 9.51 | 9.51 | +0.14 (+1.49%) | 3,224,320 |
| 22 Jan 2024 | CNY | 10.2 | 10.2 | 9.2 | 9.37 | 9.37 | -0.84 (-8.23%) | 5,155,540 |
| 19 Jan 2024 | CNY | 10.26 | 10.37 | 9.87 | 10.21 | 10.21 | -0.02 (-0.20%) | 2,719,870 |
| 18 Jan 2024 | CNY | 10.2 | 10.4 | 9.96 | 10.23 | 10.23 | -0.07 (-0.68%) | 6,551,350 |
| 17 Jan 2024 | CNY | 10.61 | 11.28 | 10.3 | 10.3 | 10.3 | -0.33 (-3.10%) | 9,808,230 |
| 16 Jan 2024 | CNY | 10.63 | 10.68 | 10.48 | 10.63 | 10.63 | +0.04 (+0.38%) | 1,571,870 |
| 15 Jan 2024 | CNY | 10.56 | 10.72 | 10.35 | 10.59 | 10.59 | +0.03 (+0.28%) | 2,164,700 |
| 12 Jan 2024 | CNY | 10.49 | 10.69 | 10.39 | 10.56 | 10.56 | +0.07 (+0.67%) | 2,358,230 |
| 11 Jan 2024 | CNY | 10.36 | 10.59 | 10.27 | 10.49 | 10.49 | +0.15 (+1.45%) | 2,507,400 |
| 10 Jan 2024 | CNY | 10.74 | 10.74 | 10.27 | 10.34 | 10.34 | -0.47 (-4.35%) | 5,176,370 |
