| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 8.04 | 8.29 | 7.88 | 8.24 | 8.24 | +0.28 (+3.52%) | 8,533,200 |
| 22 Feb 2024 | CNY | 7.43 | 7.96 | 7.36 | 7.96 | 7.96 | +0.61 (+8.30%) | 8,609,011 |
| 21 Feb 2024 | CNY | 6.99 | 7.68 | 6.9 | 7.35 | 7.35 | +0.33 (+4.70%) | 10,612,238 |
| 20 Feb 2024 | CNY | 6.9 | 7.07 | 6.62 | 7.02 | 7.02 | +0.2 (+2.93%) | 8,221,696 |
| 19 Feb 2024 | CNY | 6.31 | 6.84 | 6.3 | 6.82 | 6.82 | +0.48 (+7.57%) | 12,834,104 |
| 8 Feb 2024 | CNY | 5.96 | 6.43 | 5.51 | 6.34 | 6.34 | +0.22 (+3.59%) | 18,831,352 |
| 7 Feb 2024 | CNY | 6.82 | 6.82 | 6.12 | 6.12 | 6.12 | -0.68 (-10%) | 12,138,209 |
| 6 Feb 2024 | CNY | 7.27 | 7.27 | 6.8 | 6.8 | 6.8 | -0.76 (-10.05%) | 11,367,200 |
| 5 Feb 2024 | CNY | 8.4 | 8.43 | 7.56 | 7.56 | 7.56 | -0.84 (-10%) | 5,333,900 |
| 2 Feb 2024 | CNY | 9.25 | 9.32 | 8.13 | 8.4 | 8.4 | -0.52 (-5.83%) | 6,565,484 |
| 1 Feb 2024 | CNY | 9.1 | 9.1 | 8.66 | 8.92 | 8.92 | -0.17 (-1.87%) | 5,243,228 |
| 31 Jan 2024 | CNY | 9.97 | 9.97 | 9 | 9.09 | 9.09 | -0.76 (-7.72%) | 7,131,877 |
| 30 Jan 2024 | CNY | 9.63 | 10.31 | 9.63 | 9.85 | 9.85 | -0.68 (-6.46%) | 7,329,219 |
| 29 Jan 2024 | CNY | 10.97 | 11.09 | 10.52 | 10.53 | 10.53 | -0.45 (-4.10%) | 4,037,467 |
| 26 Jan 2024 | CNY | 11.01 | 11.25 | 10.95 | 10.98 | 10.98 | -0.05 (-0.45%) | 4,641,800 |
| 25 Jan 2024 | CNY | 10.7 | 11.04 | 10.46 | 11.03 | 11.03 | +0.37 (+3.47%) | 5,456,800 |
| 24 Jan 2024 | CNY | 10.5 | 10.74 | 10.19 | 10.66 | 10.66 | +0.16 (+1.52%) | 5,001,323 |
| 23 Jan 2024 | CNY | 10.8 | 10.8 | 10.4 | 10.5 | 10.5 | -0.29 (-2.69%) | 5,749,657 |
| 22 Jan 2024 | CNY | 11.43 | 11.6 | 10.66 | 10.79 | 10.79 | -0.72 (-6.26%) | 5,304,238 |
| 19 Jan 2024 | CNY | 11.75 | 11.93 | 11.5 | 11.51 | 11.51 | -0.22 (-1.88%) | 4,009,700 |
| 18 Jan 2024 | CNY | 11.82 | 11.97 | 11.38 | 11.73 | 11.73 | -0.09 (-0.76%) | 4,846,194 |
| 17 Jan 2024 | CNY | 12.15 | 12.24 | 11.82 | 11.82 | 11.82 | -0.33 (-2.72%) | 3,521,300 |
| 16 Jan 2024 | CNY | 12.26 | 12.35 | 11.95 | 12.15 | 12.15 | -0.11 (-0.90%) | 4,123,600 |
| 15 Jan 2024 | CNY | 12.45 | 12.61 | 12.19 | 12.26 | 12.26 | -0.17 (-1.37%) | 4,162,309 |
| 12 Jan 2024 | CNY | 12.56 | 12.88 | 12.39 | 12.43 | 12.43 | -0.13 (-1.04%) | 5,171,057 |
| 11 Jan 2024 | CNY | 12.2 | 12.58 | 12.2 | 12.56 | 12.56 | +0.29 (+2.36%) | 5,867,553 |
| 10 Jan 2024 | CNY | 12.58 | 12.58 | 12.06 | 12.27 | 12.27 | -0.48 (-3.76%) | 8,254,004 |
| 9 Jan 2024 | CNY | 12.76 | 13.16 | 12.61 | 12.75 | 12.75 | -0.02 (-0.16%) | 5,962,520 |
| 8 Jan 2024 | CNY | 12.99 | 13.12 | 12.76 | 12.77 | 12.77 | -0.35 (-2.67%) | 4,611,500 |
| 5 Jan 2024 | CNY | 13.34 | 13.58 | 13.02 | 13.12 | 13.12 | -0.29 (-2.16%) | 6,882,500 |
