| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 7.66 | 7.73 | 7.19 | 7.21 | 7.21 | -0.45 (-5.87%) | 7,475,460 |
| 27 Feb 2024 | CNY | 7.44 | 7.66 | 7.36 | 7.66 | 7.66 | +0.2 (+2.68%) | 4,089,400 |
| 26 Feb 2024 | CNY | 7.34 | 7.6 | 7.28 | 7.46 | 7.46 | +0.18 (+2.47%) | 6,337,840 |
| 23 Feb 2024 | CNY | 7.12 | 7.29 | 7.12 | 7.28 | 7.28 | +0.17 (+2.39%) | 4,337,220 |
| 22 Feb 2024 | CNY | 7 | 7.13 | 6.95 | 7.11 | 7.11 | +0.07 (+0.99%) | 4,576,300 |
| 21 Feb 2024 | CNY | 6.95 | 7.24 | 6.93 | 7.04 | 7.04 | +0.03 (+0.43%) | 6,473,200 |
| 20 Feb 2024 | CNY | 6.83 | 7.03 | 6.73 | 7.01 | 7.01 | +0.18 (+2.64%) | 5,420,320 |
| 19 Feb 2024 | CNY | 6.69 | 6.95 | 6.68 | 6.83 | 6.83 | +0.15 (+2.25%) | 8,114,650 |
| 8 Feb 2024 | CNY | 6.11 | 6.69 | 6.09 | 6.68 | 6.68 | +0.6 (+9.87%) | 11,862,840 |
| 7 Feb 2024 | CNY | 6.48 | 6.51 | 6.01 | 6.08 | 6.08 | -0.39 (-6.03%) | 13,059,680 |
| 6 Feb 2024 | CNY | 6.25 | 6.74 | 5.95 | 6.47 | 6.47 | +0.09 (+1.41%) | 10,340,080 |
| 5 Feb 2024 | CNY | 6.88 | 6.88 | 6.19 | 6.38 | 6.38 | -0.48 (-7.00%) | 9,724,920 |
| 2 Feb 2024 | CNY | 7.28 | 7.32 | 6.68 | 6.86 | 6.86 | -0.34 (-4.72%) | 9,349,270 |
| 1 Feb 2024 | CNY | 7.11 | 7.41 | 6.98 | 7.2 | 7.2 | +0.02 (+0.28%) | 8,448,070 |
| 31 Jan 2024 | CNY | 7.55 | 7.6 | 7.17 | 7.18 | 7.18 | -0.42 (-5.53%) | 9,122,800 |
| 30 Jan 2024 | CNY | 7.97 | 7.97 | 7.59 | 7.6 | 7.6 | -0.42 (-5.24%) | 10,102,590 |
| 29 Jan 2024 | CNY | 8.37 | 8.45 | 8.01 | 8.02 | 8.02 | -0.43 (-5.09%) | 15,126,420 |
| 26 Jan 2024 | CNY | 8.23 | 8.8 | 8.14 | 8.45 | 8.45 | +0.22 (+2.67%) | 18,426,240 |
| 25 Jan 2024 | CNY | 8.45 | 8.49 | 8.07 | 8.23 | 8.23 | -0.24 (-2.83%) | 15,464,150 |
| 24 Jan 2024 | CNY | 8.45 | 8.77 | 8.11 | 8.47 | 8.47 | +0.08 (+0.95%) | 15,504,920 |
| 23 Jan 2024 | CNY | 8.14 | 8.43 | 7.8 | 8.39 | 8.39 | +0.05 (+0.60%) | 21,901,900 |
| 22 Jan 2024 | CNY | 9.08 | 9.5 | 8.14 | 8.34 | 8.34 | -0.7 (-7.74%) | 30,477,420 |
| 19 Jan 2024 | CNY | 8.59 | 9.18 | 8.59 | 9.04 | 9.04 | +0.49 (+5.73%) | 18,591,250 |
| 18 Jan 2024 | CNY | 8.61 | 8.75 | 8.32 | 8.55 | 8.55 | -0.15 (-1.72%) | 6,293,080 |
| 17 Jan 2024 | CNY | 8.72 | 8.91 | 8.69 | 8.7 | 8.7 | 0.0 (0.0%) | 4,844,720 |
| 16 Jan 2024 | CNY | 8.77 | 8.85 | 8.6 | 8.7 | 8.7 | -0.07 (-0.80%) | 3,211,840 |
| 15 Jan 2024 | CNY | 8.7 | 8.83 | 8.65 | 8.77 | 8.77 | +0.09 (+1.04%) | 3,037,200 |
| 12 Jan 2024 | CNY | 8.72 | 8.88 | 8.67 | 8.68 | 8.68 | -0.06 (-0.69%) | 3,643,700 |
| 11 Jan 2024 | CNY | 8.69 | 8.77 | 8.64 | 8.74 | 8.74 | +0.06 (+0.69%) | 2,824,000 |
| 10 Jan 2024 | CNY | 8.73 | 8.79 | 8.63 | 8.68 | 8.68 | -0.05 (-0.57%) | 3,315,300 |
