| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 9.29 | 9.41 | 9.12 | 9.21 | 9.21 | -0.12 (-1.29%) | 7,773,232 |
| 13 Mar 2024 | CNY | 9.4 | 9.43 | 9.26 | 9.33 | 9.33 | -0.08 (-0.85%) | 8,062,983 |
| 12 Mar 2024 | CNY | 9.51 | 9.56 | 9.25 | 9.41 | 9.41 | +0.03 (+0.32%) | 16,452,622 |
| 11 Mar 2024 | CNY | 8.87 | 9.57 | 8.85 | 9.38 | 9.38 | +0.56 (+6.35%) | 23,024,705 |
| 8 Mar 2024 | CNY | 8.84 | 8.92 | 8.74 | 8.82 | 8.82 | -0.02 (-0.23%) | 5,342,404 |
| 7 Mar 2024 | CNY | 8.99 | 9.05 | 8.82 | 8.84 | 8.84 | -0.15 (-1.67%) | 7,266,500 |
| 6 Mar 2024 | CNY | 8.93 | 9.13 | 8.8 | 8.99 | 8.99 | +0.01 (+0.11%) | 7,914,500 |
| 5 Mar 2024 | CNY | 8.94 | 9.03 | 8.79 | 8.98 | 8.98 | 0.0 (0.0%) | 9,089,749 |
| 4 Mar 2024 | CNY | 9.02 | 9.13 | 8.86 | 8.98 | 8.98 | -0.03 (-0.33%) | 8,368,358 |
| 1 Mar 2024 | CNY | 8.93 | 9.06 | 8.86 | 9.01 | 9.01 | +0.04 (+0.45%) | 9,617,218 |
| 29 Feb 2024 | CNY | 8.65 | 8.98 | 8.57 | 8.97 | 8.97 | +0.41 (+4.79%) | 12,073,489 |
| 28 Feb 2024 | CNY | 9.26 | 9.37 | 8.54 | 8.56 | 8.56 | -0.61 (-6.65%) | 21,107,281 |
| 27 Feb 2024 | CNY | 8.97 | 9.2 | 8.88 | 9.17 | 9.17 | +0.16 (+1.78%) | 10,994,498 |
| 26 Feb 2024 | CNY | 8.85 | 9.08 | 8.71 | 9.01 | 9.01 | +0.17 (+1.92%) | 14,054,366 |
| 23 Feb 2024 | CNY | 8.61 | 8.85 | 8.48 | 8.84 | 8.84 | +0.36 (+4.25%) | 17,955,272 |
| 22 Feb 2024 | CNY | 8.35 | 8.53 | 8.35 | 8.48 | 8.48 | +0.06 (+0.71%) | 8,214,803 |
| 21 Feb 2024 | CNY | 8.31 | 8.65 | 8.2 | 8.42 | 8.42 | +0.08 (+0.96%) | 11,124,006 |
| 20 Feb 2024 | CNY | 8.35 | 8.42 | 8.19 | 8.34 | 8.34 | -0.08 (-0.95%) | 8,640,814 |
| 19 Feb 2024 | CNY | 8.5 | 8.62 | 8.29 | 8.42 | 8.42 | -0.07 (-0.82%) | 14,842,462 |
| 8 Feb 2024 | CNY | 8.13 | 8.8 | 8.12 | 8.49 | 8.49 | +0.32 (+3.92%) | 17,635,208 |
| 7 Feb 2024 | CNY | 7.68 | 8.2 | 7.6 | 8.17 | 8.17 | +0.38 (+4.88%) | 20,675,165 |
| 6 Feb 2024 | CNY | 7.24 | 7.82 | 7.18 | 7.79 | 7.79 | +0.68 (+9.56%) | 21,972,876 |
| 5 Feb 2024 | CNY | 7.36 | 7.36 | 6.56 | 7.11 | 7.11 | -0.36 (-4.82%) | 22,723,616 |
| 2 Feb 2024 | CNY | 7.81 | 7.87 | 7.04 | 7.47 | 7.47 | -0.34 (-4.35%) | 17,763,528 |
| 1 Feb 2024 | CNY | 7.99 | 8.07 | 7.75 | 7.81 | 7.81 | -0.25 (-3.10%) | 12,665,432 |
| 31 Jan 2024 | CNY | 8.12 | 8.45 | 7.92 | 8.06 | 8.06 | -0.06 (-0.74%) | 13,512,290 |
| 30 Jan 2024 | CNY | 8.29 | 8.37 | 7.94 | 8.12 | 8.12 | -0.26 (-3.10%) | 12,026,637 |
| 29 Jan 2024 | CNY | 8.7 | 8.71 | 8.32 | 8.38 | 8.38 | -0.26 (-3.01%) | 7,121,377 |
| 26 Jan 2024 | CNY | 8.75 | 8.87 | 8.62 | 8.64 | 8.64 | -0.15 (-1.71%) | 6,645,794 |
| 25 Jan 2024 | CNY | 8.58 | 8.8 | 8.45 | 8.79 | 8.79 | +0.24 (+2.81%) | 8,243,399 |
