| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 8.35 | 8.57 | 8.29 | 8.49 | 8.49 | +0.29 (+3.54%) | 26,208,651 |
| 15 Mar 2024 | CNY | 8.37 | 8.64 | 8.14 | 8.2 | 8.2 | -0.5 (-5.75%) | 28,499,967 |
| 14 Mar 2024 | CNY | 9.36 | 9.37 | 8.48 | 8.7 | 8.7 | -0.72 (-7.64%) | 40,966,792 |
| 13 Mar 2024 | CNY | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | +0.86 (+10.05%) | 3,040,636 |
| 12 Mar 2024 | CNY | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | +0.78 (+10.03%) | 2,716,329 |
| 11 Mar 2024 | CNY | 7.09 | 7.78 | 7.09 | 7.78 | 7.78 | +0.71 (+10.04%) | 4,483,298 |
| 8 Mar 2024 | CNY | 7.06 | 7.14 | 6.97 | 7.07 | 7.07 | -0.01 (-0.14%) | 3,705,240 |
| 7 Mar 2024 | CNY | 7.23 | 7.32 | 7.03 | 7.08 | 7.08 | -0.07 (-0.98%) | 7,175,063 |
| 6 Mar 2024 | CNY | 7.01 | 7.25 | 6.95 | 7.15 | 7.15 | +0.17 (+2.44%) | 5,810,840 |
| 5 Mar 2024 | CNY | 7.23 | 7.29 | 6.95 | 6.98 | 6.98 | -0.32 (-4.38%) | 8,134,642 |
| 4 Mar 2024 | CNY | 7.51 | 7.55 | 7.05 | 7.3 | 7.3 | -0.13 (-1.75%) | 7,803,517 |
| 1 Mar 2024 | CNY | 7.5 | 7.55 | 7.24 | 7.43 | 7.43 | +0.1 (+1.36%) | 6,712,500 |
| 29 Feb 2024 | CNY | 6.9 | 7.42 | 6.85 | 7.33 | 7.33 | +0.17 (+2.37%) | 8,164,500 |
| 28 Feb 2024 | CNY | 8 | 8.12 | 7.16 | 7.16 | 7.16 | -0.79 (-9.94%) | 13,465,401 |
| 27 Feb 2024 | CNY | 7.6 | 7.95 | 7.47 | 7.95 | 7.95 | +0.29 (+3.79%) | 6,929,902 |
| 26 Feb 2024 | CNY | 7.45 | 7.84 | 7.33 | 7.66 | 7.66 | +0.22 (+2.96%) | 9,464,740 |
| 23 Feb 2024 | CNY | 6.96 | 7.47 | 6.95 | 7.44 | 7.44 | +0.47 (+6.74%) | 10,229,715 |
| 22 Feb 2024 | CNY | 6.71 | 6.97 | 6.66 | 6.97 | 6.97 | +0.27 (+4.03%) | 5,239,535 |
| 21 Feb 2024 | CNY | 6.55 | 7.01 | 6.43 | 6.7 | 6.7 | +0.05 (+0.75%) | 8,409,008 |
| 20 Feb 2024 | CNY | 6.28 | 6.72 | 6.09 | 6.65 | 6.65 | +0.4 (+6.40%) | 8,859,828 |
| 19 Feb 2024 | CNY | 5.96 | 6.29 | 5.96 | 6.25 | 6.25 | +0.38 (+6.47%) | 14,447,970 |
| 8 Feb 2024 | CNY | 5.33 | 5.92 | 5.25 | 5.87 | 5.87 | +0.49 (+9.11%) | 18,775,354 |
| 7 Feb 2024 | CNY | 5.87 | 5.96 | 5.26 | 5.38 | 5.38 | -0.46 (-7.88%) | 20,445,127 |
| 6 Feb 2024 | CNY | 5.83 | 6.16 | 5.83 | 5.84 | 5.84 | -0.64 (-9.88%) | 15,033,317 |
| 5 Feb 2024 | CNY | 7.12 | 7.13 | 6.48 | 6.48 | 6.48 | -0.72 (-10%) | 4,796,841 |
| 2 Feb 2024 | CNY | 7.68 | 7.89 | 6.99 | 7.2 | 7.2 | -0.57 (-7.34%) | 7,624,405 |
| 1 Feb 2024 | CNY | 7.77 | 7.9 | 7.55 | 7.77 | 7.77 | -0.01 (-0.13%) | 6,110,054 |
| 31 Jan 2024 | CNY | 8.49 | 8.52 | 7.77 | 7.78 | 7.78 | -0.51 (-6.15%) | 4,904,600 |
| 30 Jan 2024 | CNY | 8.55 | 8.79 | 8.27 | 8.29 | 8.29 | -0.3 (-3.49%) | 3,631,270 |
| 29 Jan 2024 | CNY | 9.13 | 9.13 | 8.56 | 8.59 | 8.59 | -0.44 (-4.87%) | 4,162,540 |
