| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 7.35 | 7.62 | 6.71 | 6.78 | 6.78 | -0.51 (-7.00%) | 20,008,640 |
| 27 Feb 2024 | CNY | 7.02 | 7.33 | 6.98 | 7.29 | 7.29 | +0.19 (+2.68%) | 12,010,410 |
| 26 Feb 2024 | CNY | 6.79 | 7.25 | 6.79 | 7.1 | 7.1 | +0.28 (+4.11%) | 12,906,140 |
| 23 Feb 2024 | CNY | 6.73 | 6.93 | 6.63 | 6.82 | 6.82 | +0.09 (+1.34%) | 10,527,460 |
| 22 Feb 2024 | CNY | 6.29 | 6.76 | 6.29 | 6.73 | 6.73 | +0.36 (+5.65%) | 13,867,840 |
| 21 Feb 2024 | CNY | 6.2 | 6.59 | 6.12 | 6.37 | 6.37 | +0.12 (+1.92%) | 11,523,340 |
| 20 Feb 2024 | CNY | 6.14 | 6.29 | 6 | 6.25 | 6.25 | +0.11 (+1.79%) | 10,000,150 |
| 19 Feb 2024 | CNY | 5.75 | 6.22 | 5.75 | 6.14 | 6.14 | +0.39 (+6.78%) | 13,615,240 |
| 8 Feb 2024 | CNY | 5.32 | 5.78 | 5.3 | 5.75 | 5.75 | +0.48 (+9.11%) | 13,239,550 |
| 7 Feb 2024 | CNY | 5.63 | 5.65 | 5.23 | 5.27 | 5.27 | -0.41 (-7.22%) | 14,332,170 |
| 6 Feb 2024 | CNY | 5.31 | 6 | 5.29 | 5.68 | 5.68 | -0.2 (-3.40%) | 18,380,530 |
| 5 Feb 2024 | CNY | 6.46 | 6.48 | 5.88 | 5.88 | 5.88 | -0.65 (-9.95%) | 12,152,680 |
| 2 Feb 2024 | CNY | 6.86 | 7.07 | 6.34 | 6.53 | 6.53 | -0.37 (-5.36%) | 10,552,580 |
| 1 Feb 2024 | CNY | 6.88 | 6.98 | 6.6 | 6.9 | 6.9 | -0.07 (-1.00%) | 9,493,600 |
| 31 Jan 2024 | CNY | 7.5 | 7.56 | 6.94 | 6.97 | 6.97 | -0.54 (-7.19%) | 12,678,110 |
| 30 Jan 2024 | CNY | 7.92 | 8 | 7.5 | 7.51 | 7.51 | -0.41 (-5.18%) | 9,960,980 |
| 29 Jan 2024 | CNY | 8.36 | 8.44 | 7.9 | 7.92 | 7.92 | -0.41 (-4.92%) | 12,415,000 |
| 26 Jan 2024 | CNY | 8.31 | 8.61 | 8.24 | 8.33 | 8.33 | +0.01 (+0.12%) | 17,537,410 |
| 25 Jan 2024 | CNY | 8.3 | 8.39 | 8.14 | 8.32 | 8.32 | +0.12 (+1.46%) | 24,167,200 |
| 24 Jan 2024 | CNY | 7.4 | 8.2 | 7.4 | 8.2 | 8.2 | +0.75 (+10.07%) | 15,533,450 |
| 23 Jan 2024 | CNY | 7.54 | 7.63 | 7.27 | 7.45 | 7.45 | -0.28 (-3.62%) | 13,798,800 |
| 22 Jan 2024 | CNY | 8.49 | 8.51 | 7.72 | 7.73 | 7.73 | -0.85 (-9.91%) | 23,062,000 |
| 19 Jan 2024 | CNY | 8.9 | 9.06 | 8.54 | 8.58 | 8.58 | -0.32 (-3.60%) | 20,324,160 |
| 18 Jan 2024 | CNY | 9.2 | 9.25 | 8.61 | 8.9 | 8.9 | -0.53 (-5.62%) | 28,250,080 |
| 17 Jan 2024 | CNY | 9.43 | 9.69 | 9.33 | 9.43 | 9.43 | -0.01 (-0.11%) | 33,592,500 |
| 16 Jan 2024 | CNY | 9.62 | 9.86 | 9.28 | 9.44 | 9.44 | -0.22 (-2.28%) | 30,004,000 |
| 15 Jan 2024 | CNY | 9.66 | 9.85 | 9.57 | 9.66 | 9.66 | 0.0 (0.0%) | 30,682,280 |
| 12 Jan 2024 | CNY | 9.91 | 10.2 | 9.55 | 9.66 | 9.66 | -0.49 (-4.83%) | 51,651,420 |
| 11 Jan 2024 | CNY | 9.9 | 11.12 | 9.8 | 10.15 | 10.15 | +0.04 (+0.40%) | 75,674,810 |
| 10 Jan 2024 | CNY | 9.39 | 10.11 | 9.23 | 10.11 | 10.11 | +0.92 (+10.01%) | 63,630,990 |
