| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 8.75 | 9.1 | 8.21 | 8.23 | 8.23 | -0.51 (-5.84%) | 10,741,200 |
| 27 Feb 2024 | CNY | 8.57 | 8.75 | 8.48 | 8.74 | 8.74 | +0.16 (+1.86%) | 4,884,770 |
| 26 Feb 2024 | CNY | 8.31 | 8.8 | 8.29 | 8.58 | 8.58 | +0.33 (+4%) | 7,923,740 |
| 23 Feb 2024 | CNY | 8.06 | 8.25 | 8.01 | 8.25 | 8.25 | +0.25 (+3.13%) | 5,921,090 |
| 22 Feb 2024 | CNY | 7.91 | 8.05 | 7.84 | 8 | 8 | +0.13 (+1.65%) | 4,363,600 |
| 21 Feb 2024 | CNY | 7.73 | 8.1 | 7.63 | 7.87 | 7.87 | +0.13 (+1.68%) | 6,050,300 |
| 20 Feb 2024 | CNY | 7.76 | 7.79 | 7.6 | 7.74 | 7.74 | -0.03 (-0.39%) | 4,910,950 |
| 19 Feb 2024 | CNY | 7.5 | 7.88 | 7.5 | 7.77 | 7.77 | +0.38 (+5.14%) | 10,939,250 |
| 8 Feb 2024 | CNY | 6.76 | 7.39 | 6.62 | 7.39 | 7.39 | +0.67 (+9.97%) | 11,281,750 |
| 7 Feb 2024 | CNY | 6.94 | 7.04 | 6.59 | 6.72 | 6.72 | -0.09 (-1.32%) | 9,900,480 |
| 6 Feb 2024 | CNY | 6.45 | 7.07 | 6.35 | 6.81 | 6.81 | -0.11 (-1.59%) | 9,392,670 |
| 5 Feb 2024 | CNY | 7.62 | 7.65 | 6.92 | 6.92 | 6.92 | -0.77 (-10.01%) | 8,353,640 |
| 2 Feb 2024 | CNY | 8.09 | 8.27 | 7.3 | 7.69 | 7.69 | -0.42 (-5.18%) | 6,547,900 |
| 1 Feb 2024 | CNY | 8.28 | 8.36 | 8.01 | 8.11 | 8.11 | -0.19 (-2.29%) | 4,601,260 |
| 31 Jan 2024 | CNY | 8.64 | 8.89 | 8.22 | 8.3 | 8.3 | -0.34 (-3.94%) | 5,329,700 |
| 30 Jan 2024 | CNY | 9 | 9.04 | 8.62 | 8.64 | 8.64 | -0.39 (-4.32%) | 3,463,000 |
| 29 Jan 2024 | CNY | 9.43 | 9.53 | 9.01 | 9.03 | 9.03 | -0.38 (-4.04%) | 3,831,950 |
| 26 Jan 2024 | CNY | 9.5 | 9.62 | 9.38 | 9.41 | 9.41 | -0.1 (-1.05%) | 2,563,300 |
| 25 Jan 2024 | CNY | 9.19 | 9.54 | 9.09 | 9.51 | 9.51 | +0.32 (+3.48%) | 3,978,900 |
| 24 Jan 2024 | CNY | 9.24 | 9.3 | 8.85 | 9.19 | 9.19 | -0.04 (-0.43%) | 4,414,900 |
| 23 Jan 2024 | CNY | 9.24 | 9.33 | 8.98 | 9.23 | 9.23 | -0.01 (-0.11%) | 4,391,600 |
| 22 Jan 2024 | CNY | 9.8 | 10.05 | 9.18 | 9.24 | 9.24 | -0.62 (-6.29%) | 4,924,930 |
| 19 Jan 2024 | CNY | 9.95 | 10.29 | 9.86 | 9.86 | 9.86 | -0.07 (-0.70%) | 3,881,200 |
| 18 Jan 2024 | CNY | 10.02 | 10.14 | 9.64 | 9.93 | 9.93 | -0.19 (-1.88%) | 5,813,100 |
| 17 Jan 2024 | CNY | 10.35 | 10.38 | 10.1 | 10.12 | 10.12 | -0.27 (-2.60%) | 2,860,960 |
| 16 Jan 2024 | CNY | 10.36 | 10.51 | 10.24 | 10.39 | 10.39 | +0.02 (+0.19%) | 3,244,200 |
| 15 Jan 2024 | CNY | 10.48 | 10.52 | 10.29 | 10.37 | 10.37 | -0.16 (-1.52%) | 3,083,800 |
| 12 Jan 2024 | CNY | 10.56 | 10.72 | 10.48 | 10.53 | 10.53 | -0.02 (-0.19%) | 3,443,130 |
| 11 Jan 2024 | CNY | 10.23 | 10.63 | 10.21 | 10.55 | 10.55 | +0.3 (+2.93%) | 5,286,900 |
| 10 Jan 2024 | CNY | 10.18 | 10.44 | 10.01 | 10.25 | 10.25 | +0.02 (+0.20%) | 3,938,700 |
