| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 9.88 | 9.98 | 9.7 | 9.93 | 9.93 | +0.05 (+0.51%) | 21,584,608 |
| 22 Feb 2024 | CNY | 9.46 | 9.88 | 9.42 | 9.88 | 9.88 | +0.29 (+3.02%) | 23,818,565 |
| 21 Feb 2024 | CNY | 9.36 | 10 | 9.16 | 9.59 | 9.59 | +0.09 (+0.95%) | 28,753,170 |
| 20 Feb 2024 | CNY | 9.51 | 9.63 | 9.22 | 9.5 | 9.5 | -0.22 (-2.26%) | 24,091,779 |
| 19 Feb 2024 | CNY | 9.49 | 10.5 | 9.29 | 9.72 | 9.72 | +0.66 (+7.28%) | 39,406,969 |
| 8 Feb 2024 | CNY | 7.49 | 9.06 | 7.49 | 9.06 | 9.06 | +1.51 (+20.00%) | 19,230,351 |
| 7 Feb 2024 | CNY | 7.28 | 7.75 | 7.23 | 7.55 | 7.55 | +0.27 (+3.71%) | 16,171,294 |
| 6 Feb 2024 | CNY | 6.72 | 7.39 | 6.48 | 7.28 | 7.28 | +0.78 (+12%) | 16,914,648 |
| 5 Feb 2024 | CNY | 7.3 | 7.35 | 6.45 | 6.5 | 6.5 | -0.92 (-12.40%) | 17,634,136 |
| 2 Feb 2024 | CNY | 7.9 | 8.05 | 7.14 | 7.42 | 7.42 | -0.48 (-6.08%) | 9,991,619 |
| 1 Feb 2024 | CNY | 7.86 | 8.07 | 7.71 | 7.9 | 7.9 | -0.07 (-0.88%) | 7,599,959 |
| 31 Jan 2024 | CNY | 8.46 | 8.56 | 7.91 | 7.97 | 7.97 | -0.57 (-6.67%) | 9,949,390 |
| 30 Jan 2024 | CNY | 8.81 | 8.96 | 8.52 | 8.54 | 8.54 | -0.36 (-4.04%) | 6,310,647 |
| 29 Jan 2024 | CNY | 9.28 | 9.41 | 8.9 | 8.9 | 8.9 | -0.45 (-4.81%) | 7,996,779 |
| 26 Jan 2024 | CNY | 9.41 | 9.52 | 9.33 | 9.35 | 9.35 | -0.07 (-0.74%) | 5,822,908 |
| 25 Jan 2024 | CNY | 9.1 | 9.44 | 9.03 | 9.42 | 9.42 | +0.32 (+3.52%) | 6,790,669 |
| 24 Jan 2024 | CNY | 9.02 | 9.13 | 8.71 | 9.1 | 9.1 | +0.09 (+1.00%) | 6,931,045 |
| 23 Jan 2024 | CNY | 8.97 | 9.09 | 8.87 | 9.01 | 9.01 | +0.01 (+0.11%) | 5,672,943 |
| 22 Jan 2024 | CNY | 9.61 | 9.67 | 8.9 | 9 | 9 | -0.65 (-6.74%) | 8,045,793 |
| 19 Jan 2024 | CNY | 9.79 | 9.88 | 9.62 | 9.65 | 9.65 | -0.14 (-1.43%) | 4,359,000 |
| 18 Jan 2024 | CNY | 9.73 | 9.89 | 9.45 | 9.79 | 9.79 | -0.01 (-0.10%) | 8,002,576 |
| 17 Jan 2024 | CNY | 10.1 | 10.12 | 9.8 | 9.8 | 9.8 | -0.32 (-3.16%) | 4,409,369 |
| 16 Jan 2024 | CNY | 10.14 | 10.26 | 9.94 | 10.12 | 10.12 | -0.06 (-0.59%) | 5,468,368 |
| 15 Jan 2024 | CNY | 10.1 | 10.3 | 10.02 | 10.18 | 10.18 | +0.07 (+0.69%) | 4,616,534 |
| 12 Jan 2024 | CNY | 10.3 | 10.33 | 10.11 | 10.11 | 10.11 | -0.21 (-2.03%) | 4,368,302 |
| 11 Jan 2024 | CNY | 10 | 10.39 | 9.98 | 10.32 | 10.32 | +0.28 (+2.79%) | 6,032,047 |
| 10 Jan 2024 | CNY | 10.14 | 10.21 | 9.88 | 10.04 | 10.04 | -0.16 (-1.57%) | 6,076,847 |
| 9 Jan 2024 | CNY | 10.3 | 10.41 | 10.16 | 10.2 | 10.2 | -0.02 (-0.20%) | 5,461,267 |
| 8 Jan 2024 | CNY | 10.61 | 10.61 | 10.22 | 10.22 | 10.22 | -0.37 (-3.49%) | 7,248,237 |
| 5 Jan 2024 | CNY | 10.8 | 10.92 | 10.55 | 10.59 | 10.59 | -0.23 (-2.13%) | 6,571,512 |
