| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2024 | CNY | 9.25 | 9.42 | 9.15 | 9.4 | 9.4 | +0.1 (+1.08%) | 9,543,707 |
| 14 Mar 2024 | CNY | 9.53 | 9.53 | 9.1 | 9.3 | 9.3 | -0.16 (-1.69%) | 12,353,000 |
| 13 Mar 2024 | CNY | 9.58 | 9.63 | 9.4 | 9.46 | 9.46 | -0.17 (-1.77%) | 15,917,875 |
| 12 Mar 2024 | CNY | 10 | 10.18 | 9.46 | 9.63 | 9.63 | -0.35 (-3.51%) | 28,636,561 |
| 11 Mar 2024 | CNY | 8.95 | 9.98 | 8.84 | 9.98 | 9.98 | +0.91 (+10.03%) | 16,080,170 |
| 8 Mar 2024 | CNY | 8.72 | 9.14 | 8.69 | 9.07 | 9.07 | +0.32 (+3.66%) | 11,046,300 |
| 7 Mar 2024 | CNY | 8.86 | 9.03 | 8.67 | 8.75 | 8.75 | -0.1 (-1.13%) | 7,165,810 |
| 6 Mar 2024 | CNY | 8.6 | 9.05 | 8.56 | 8.85 | 8.85 | +0.18 (+2.08%) | 8,053,396 |
| 5 Mar 2024 | CNY | 8.84 | 8.89 | 8.59 | 8.67 | 8.67 | -0.26 (-2.91%) | 7,773,354 |
| 4 Mar 2024 | CNY | 8.84 | 9 | 8.69 | 8.93 | 8.93 | +0.09 (+1.02%) | 9,469,789 |
| 1 Mar 2024 | CNY | 8.7 | 9 | 8.68 | 8.84 | 8.84 | +0.13 (+1.49%) | 9,962,091 |
| 29 Feb 2024 | CNY | 8.02 | 8.79 | 7.92 | 8.71 | 8.71 | +0.31 (+3.69%) | 13,745,483 |
| 28 Feb 2024 | CNY | 9.35 | 9.88 | 8.4 | 8.4 | 8.4 | -0.93 (-9.97%) | 21,005,905 |
| 27 Feb 2024 | CNY | 8.81 | 9.34 | 8.63 | 9.33 | 9.33 | +0.69 (+7.99%) | 14,149,816 |
| 26 Feb 2024 | CNY | 8.67 | 8.87 | 8.36 | 8.64 | 8.64 | +0.15 (+1.77%) | 12,675,056 |
| 23 Feb 2024 | CNY | 7.99 | 8.51 | 7.97 | 8.49 | 8.49 | +0.49 (+6.13%) | 11,976,100 |
| 22 Feb 2024 | CNY | 7.63 | 8.08 | 7.63 | 8 | 8 | +0.47 (+6.24%) | 8,382,279 |
| 21 Feb 2024 | CNY | 7.19 | 7.85 | 7.03 | 7.53 | 7.53 | +0.31 (+4.29%) | 10,106,040 |
| 20 Feb 2024 | CNY | 7.27 | 7.28 | 6.99 | 7.22 | 7.22 | +0.09 (+1.26%) | 9,115,977 |
| 19 Feb 2024 | CNY | 6.7 | 7.13 | 6.58 | 7.13 | 7.13 | +0.65 (+10.03%) | 11,859,028 |
| 8 Feb 2024 | CNY | 5.8 | 6.48 | 5.4 | 6.48 | 6.48 | +0.59 (+10.02%) | 14,522,120 |
| 7 Feb 2024 | CNY | 6.67 | 6.79 | 5.89 | 5.89 | 5.89 | -0.65 (-9.94%) | 13,676,075 |
| 6 Feb 2024 | CNY | 6.56 | 6.99 | 6.52 | 6.54 | 6.54 | -0.7 (-9.67%) | 13,804,048 |
| 5 Feb 2024 | CNY | 8.04 | 8.04 | 7.24 | 7.24 | 7.24 | -0.8 (-9.95%) | 5,288,500 |
| 2 Feb 2024 | CNY | 8.53 | 8.74 | 7.69 | 8.04 | 8.04 | -0.49 (-5.74%) | 8,074,334 |
| 1 Feb 2024 | CNY | 8.76 | 8.76 | 8.28 | 8.53 | 8.53 | -0.05 (-0.58%) | 5,517,927 |
| 31 Jan 2024 | CNY | 9.2 | 9.31 | 8.58 | 8.58 | 8.58 | -0.78 (-8.33%) | 6,646,821 |
| 30 Jan 2024 | CNY | 9.65 | 9.75 | 9.35 | 9.36 | 9.36 | -0.39 (-4%) | 2,957,951 |
| 29 Jan 2024 | CNY | 10.12 | 10.18 | 9.72 | 9.75 | 9.75 | -0.37 (-3.66%) | 4,088,936 |
| 26 Jan 2024 | CNY | 10.07 | 10.28 | 10.06 | 10.12 | 10.12 | 0.0 (0.0%) | 3,550,670 |
