| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 8.57 | 8.6 | 8.33 | 8.53 | 8.53 | -0.02 (-0.23%) | 5,521,449 |
| 19 Feb 2024 | CNY | 7.59 | 8.94 | 7.47 | 8.55 | 8.55 | +1.1 (+14.77%) | 11,519,572 |
| 8 Feb 2024 | CNY | 6.9 | 7.46 | 6.72 | 7.45 | 7.45 | +0.76 (+11.36%) | 6,634,668 |
| 7 Feb 2024 | CNY | 7.55 | 7.69 | 6.61 | 6.69 | 6.69 | -0.84 (-11.16%) | 8,099,506 |
| 6 Feb 2024 | CNY | 6 | 7.75 | 6 | 7.53 | 7.53 | +0.64 (+9.29%) | 10,065,037 |
| 5 Feb 2024 | CNY | 8.04 | 8.04 | 6.8 | 6.89 | 6.89 | -1.19 (-14.73%) | 9,177,866 |
| 2 Feb 2024 | CNY | 8.54 | 8.75 | 7.62 | 8.08 | 8.08 | -0.46 (-5.39%) | 7,406,000 |
| 1 Feb 2024 | CNY | 8.66 | 8.83 | 8.36 | 8.54 | 8.54 | -0.2 (-2.29%) | 4,764,002 |
| 31 Jan 2024 | CNY | 9.3 | 9.44 | 8.69 | 8.74 | 8.74 | -0.61 (-6.52%) | 3,509,001 |
| 30 Jan 2024 | CNY | 9.59 | 9.68 | 9.35 | 9.35 | 9.35 | -0.26 (-2.71%) | 2,033,600 |
| 29 Jan 2024 | CNY | 10.15 | 10.18 | 9.57 | 9.61 | 9.61 | -0.53 (-5.23%) | 3,667,902 |
| 26 Jan 2024 | CNY | 10.01 | 10.48 | 9.99 | 10.14 | 10.14 | +0.15 (+1.50%) | 3,172,101 |
| 25 Jan 2024 | CNY | 9.85 | 10.01 | 9.65 | 9.99 | 9.99 | +0.14 (+1.42%) | 2,890,301 |
| 24 Jan 2024 | CNY | 9.93 | 10.05 | 9.51 | 9.85 | 9.85 | -0.08 (-0.81%) | 3,672,900 |
| 23 Jan 2024 | CNY | 9.95 | 10.09 | 9.7 | 9.93 | 9.93 | +0.03 (+0.30%) | 4,866,500 |
| 22 Jan 2024 | CNY | 10.47 | 10.55 | 9.81 | 9.9 | 9.9 | -0.57 (-5.44%) | 4,354,200 |
| 19 Jan 2024 | CNY | 10.75 | 10.89 | 10.47 | 10.47 | 10.47 | -0.35 (-3.23%) | 3,076,065 |
| 18 Jan 2024 | CNY | 10.83 | 10.95 | 10.48 | 10.82 | 10.82 | -0.11 (-1.01%) | 3,589,958 |
| 17 Jan 2024 | CNY | 11 | 11.18 | 10.9 | 10.93 | 10.93 | -0.11 (-1.00%) | 2,749,707 |
| 16 Jan 2024 | CNY | 11.05 | 11.28 | 10.88 | 11.04 | 11.04 | -0.01 (-0.09%) | 3,991,153 |
| 15 Jan 2024 | CNY | 11.12 | 11.24 | 10.93 | 11.05 | 11.05 | -0.08 (-0.72%) | 4,113,010 |
| 12 Jan 2024 | CNY | 11.16 | 11.63 | 10.95 | 11.13 | 11.13 | -0.14 (-1.24%) | 7,821,102 |
| 11 Jan 2024 | CNY | 10.8 | 11.64 | 10.8 | 11.27 | 11.27 | +0.38 (+3.49%) | 7,977,356 |
| 10 Jan 2024 | CNY | 10.56 | 11.23 | 10.42 | 10.89 | 10.89 | +0.25 (+2.35%) | 7,365,711 |
| 9 Jan 2024 | CNY | 10.47 | 11.15 | 10.47 | 10.64 | 10.64 | +0.03 (+0.28%) | 4,645,636 |
| 8 Jan 2024 | CNY | 10.6 | 10.81 | 10.6 | 10.61 | 10.61 | -0.09 (-0.84%) | 3,119,901 |
| 5 Jan 2024 | CNY | 11.1 | 11.16 | 10.65 | 10.7 | 10.7 | -0.4 (-3.60%) | 3,869,401 |
| 4 Jan 2024 | CNY | 11.16 | 11.23 | 10.95 | 11.1 | 11.1 | -0.13 (-1.16%) | 3,591,401 |
| 3 Jan 2024 | CNY | 11.33 | 11.65 | 11.16 | 11.23 | 11.23 | -0.07 (-0.62%) | 4,395,200 |
| 2 Jan 2024 | CNY | 11.29 | 11.42 | 11.04 | 11.3 | 11.3 | -0.01 (-0.09%) | 5,053,956 |
