| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 9.6 | 9.94 | 9.57 | 9.9 | 9.9 | +0.3 (+3.13%) | 11,467,698 |
| 22 Feb 2024 | CNY | 9.25 | 9.6 | 9.24 | 9.6 | 9.6 | +0.36 (+3.90%) | 10,797,043 |
| 21 Feb 2024 | CNY | 9.1 | 9.56 | 9.03 | 9.24 | 9.24 | -0.02 (-0.22%) | 11,186,093 |
| 20 Feb 2024 | CNY | 9.01 | 9.33 | 8.89 | 9.26 | 9.26 | +0.16 (+1.76%) | 8,816,601 |
| 19 Feb 2024 | CNY | 8.82 | 9.19 | 8.82 | 9.1 | 9.1 | +0.37 (+4.24%) | 9,933,594 |
| 8 Feb 2024 | CNY | 7.99 | 8.76 | 7.97 | 8.73 | 8.73 | +0.76 (+9.54%) | 10,767,070 |
| 7 Feb 2024 | CNY | 8.01 | 8.3 | 7.81 | 7.97 | 7.97 | +0.03 (+0.38%) | 8,800,164 |
| 6 Feb 2024 | CNY | 7.47 | 8.29 | 7.01 | 7.94 | 7.94 | +0.28 (+3.66%) | 11,323,450 |
| 5 Feb 2024 | CNY | 8.46 | 8.48 | 7.66 | 7.66 | 7.66 | -0.85 (-9.99%) | 11,410,358 |
| 2 Feb 2024 | CNY | 9 | 9.15 | 8.17 | 8.51 | 8.51 | -0.49 (-5.44%) | 9,567,314 |
| 1 Feb 2024 | CNY | 9 | 9.24 | 8.7 | 9 | 9 | +0.07 (+0.78%) | 7,526,138 |
| 31 Jan 2024 | CNY | 9.6 | 9.7 | 8.8 | 8.93 | 8.93 | -0.77 (-7.94%) | 12,495,359 |
| 30 Jan 2024 | CNY | 9.97 | 10.1 | 9.68 | 9.7 | 9.7 | -0.29 (-2.90%) | 6,906,604 |
| 29 Jan 2024 | CNY | 10.48 | 10.56 | 9.97 | 9.99 | 9.99 | -0.42 (-4.03%) | 8,319,039 |
| 26 Jan 2024 | CNY | 10.57 | 10.71 | 10.36 | 10.41 | 10.41 | -0.1 (-0.95%) | 9,577,534 |
| 25 Jan 2024 | CNY | 9.89 | 10.53 | 9.8 | 10.51 | 10.51 | +0.61 (+6.16%) | 12,532,928 |
| 24 Jan 2024 | CNY | 9.8 | 9.93 | 9.4 | 9.9 | 9.9 | +0.12 (+1.23%) | 9,424,760 |
| 23 Jan 2024 | CNY | 9.79 | 9.97 | 9.6 | 9.78 | 9.78 | -0.07 (-0.71%) | 10,206,392 |
| 22 Jan 2024 | CNY | 10.68 | 10.71 | 9.72 | 9.85 | 9.85 | -0.8 (-7.51%) | 10,864,607 |
| 19 Jan 2024 | CNY | 10.9 | 10.94 | 10.63 | 10.65 | 10.65 | -0.26 (-2.38%) | 5,873,948 |
| 18 Jan 2024 | CNY | 10.8 | 10.94 | 10.5 | 10.91 | 10.91 | +0.12 (+1.11%) | 9,678,210 |
| 17 Jan 2024 | CNY | 11.14 | 11.16 | 10.79 | 10.79 | 10.79 | -0.3 (-2.71%) | 6,908,435 |
| 16 Jan 2024 | CNY | 11.1 | 11.11 | 10.91 | 11.09 | 11.09 | -0.01 (-0.09%) | 7,910,475 |
| 15 Jan 2024 | CNY | 11.16 | 11.32 | 10.97 | 11.1 | 11.1 | -0.13 (-1.16%) | 7,239,153 |
| 12 Jan 2024 | CNY | 11.58 | 11.64 | 11.2 | 11.23 | 11.23 | -0.4 (-3.44%) | 13,107,280 |
| 11 Jan 2024 | CNY | 11.27 | 11.74 | 11.13 | 11.63 | 11.63 | +0.34 (+3.01%) | 15,787,612 |
| 10 Jan 2024 | CNY | 12.45 | 12.5 | 11.29 | 11.29 | 11.29 | -1.25 (-9.97%) | 21,731,066 |
| 9 Jan 2024 | CNY | 12.68 | 12.8 | 12.35 | 12.54 | 12.54 | -0.07 (-0.56%) | 11,279,514 |
| 8 Jan 2024 | CNY | 12.99 | 13.09 | 12.61 | 12.61 | 12.61 | -0.32 (-2.47%) | 10,712,820 |
| 5 Jan 2024 | CNY | 13.71 | 13.82 | 12.61 | 12.93 | 12.93 | -0.53 (-3.94%) | 23,033,407 |
