| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 9.52 | 9.85 | 9.1 | 9.12 | 9.12 | -0.38 (-4%) | 37,263,300 |
| 27 Feb 2024 | CNY | 9.32 | 9.5 | 9.26 | 9.5 | 9.5 | +0.16 (+1.71%) | 24,003,400 |
| 26 Feb 2024 | CNY | 9.32 | 9.44 | 9.18 | 9.34 | 9.34 | 0.0 (0.0%) | 22,916,070 |
| 23 Feb 2024 | CNY | 9.3 | 9.41 | 9.21 | 9.34 | 9.34 | 0.0 (0.0%) | 23,057,700 |
| 22 Feb 2024 | CNY | 9.2 | 9.44 | 9.18 | 9.34 | 9.34 | +0.09 (+0.97%) | 24,998,350 |
| 21 Feb 2024 | CNY | 8.9 | 9.56 | 8.82 | 9.25 | 9.25 | +0.26 (+2.89%) | 35,881,520 |
| 20 Feb 2024 | CNY | 8.9 | 9.07 | 8.74 | 8.99 | 8.99 | +0.02 (+0.22%) | 19,576,900 |
| 19 Feb 2024 | CNY | 9.1 | 9.12 | 8.81 | 8.97 | 8.97 | -0.02 (-0.22%) | 25,726,290 |
| 8 Feb 2024 | CNY | 8.5 | 9.04 | 8.5 | 8.99 | 8.99 | +0.43 (+5.02%) | 37,943,990 |
| 7 Feb 2024 | CNY | 8.08 | 8.67 | 8.01 | 8.56 | 8.56 | +0.45 (+5.55%) | 39,356,740 |
| 6 Feb 2024 | CNY | 7.45 | 8.23 | 7.35 | 8.11 | 8.11 | +0.39 (+5.05%) | 31,945,030 |
| 5 Feb 2024 | CNY | 8.45 | 8.49 | 7.72 | 7.72 | 7.72 | -0.86 (-10.02%) | 38,719,250 |
| 2 Feb 2024 | CNY | 8.5 | 9.32 | 8.26 | 8.58 | 8.58 | +0.07 (+0.82%) | 43,087,190 |
| 1 Feb 2024 | CNY | 8.73 | 8.77 | 8.38 | 8.51 | 8.51 | -0.26 (-2.96%) | 25,531,380 |
| 31 Jan 2024 | CNY | 9.1 | 9.38 | 8.73 | 8.77 | 8.77 | -0.47 (-5.09%) | 30,110,520 |
| 30 Jan 2024 | CNY | 9.4 | 9.79 | 9.24 | 9.24 | 9.24 | -0.31 (-3.25%) | 33,797,050 |
| 29 Jan 2024 | CNY | 9.88 | 10.23 | 9.54 | 9.55 | 9.55 | -0.38 (-3.83%) | 61,252,980 |
| 26 Jan 2024 | CNY | 9.63 | 10.58 | 9.62 | 9.93 | 9.93 | +0.31 (+3.22%) | 84,088,680 |
| 25 Jan 2024 | CNY | 9.3 | 9.64 | 9.24 | 9.62 | 9.62 | +0.33 (+3.55%) | 24,324,010 |
| 24 Jan 2024 | CNY | 9.03 | 9.3 | 8.86 | 9.29 | 9.29 | +0.3 (+3.34%) | 19,659,360 |
| 23 Jan 2024 | CNY | 8.73 | 9.02 | 8.68 | 8.99 | 8.99 | +0.19 (+2.16%) | 17,642,590 |
| 22 Jan 2024 | CNY | 9.29 | 9.32 | 8.72 | 8.8 | 8.8 | -0.52 (-5.58%) | 17,636,180 |
| 19 Jan 2024 | CNY | 9.43 | 9.55 | 9.32 | 9.32 | 9.32 | -0.14 (-1.48%) | 10,267,330 |
| 18 Jan 2024 | CNY | 9.36 | 9.51 | 9.16 | 9.46 | 9.46 | +0.02 (+0.21%) | 18,079,170 |
| 17 Jan 2024 | CNY | 9.7 | 9.74 | 9.44 | 9.44 | 9.44 | -0.32 (-3.28%) | 12,823,300 |
| 16 Jan 2024 | CNY | 9.82 | 9.91 | 9.6 | 9.76 | 9.76 | -0.05 (-0.51%) | 13,943,290 |
| 15 Jan 2024 | CNY | 9.74 | 9.85 | 9.64 | 9.81 | 9.81 | -0.04 (-0.41%) | 10,687,180 |
| 12 Jan 2024 | CNY | 9.88 | 10.03 | 9.84 | 9.85 | 9.85 | +0.03 (+0.31%) | 17,137,730 |
| 11 Jan 2024 | CNY | 9.65 | 9.85 | 9.59 | 9.82 | 9.82 | +0.19 (+1.97%) | 14,361,120 |
| 10 Jan 2024 | CNY | 9.69 | 9.76 | 9.5 | 9.63 | 9.63 | -0.08 (-0.82%) | 12,487,370 |
