| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 8.94 | 9.09 | 8.06 | 8.08 | 8.08 | -0.89 (-9.92%) | 22,341,780 |
| 27 Feb 2024 | CNY | 8.62 | 8.98 | 8.57 | 8.97 | 8.97 | +0.19 (+2.16%) | 16,493,109 |
| 26 Feb 2024 | CNY | 8.88 | 9.17 | 8.58 | 8.78 | 8.78 | +0.33 (+3.91%) | 22,386,263 |
| 23 Feb 2024 | CNY | 8.2 | 8.53 | 8.1 | 8.45 | 8.45 | +0.26 (+3.17%) | 12,641,771 |
| 22 Feb 2024 | CNY | 7.84 | 8.19 | 7.83 | 8.19 | 8.19 | +0.27 (+3.41%) | 10,353,853 |
| 21 Feb 2024 | CNY | 7.79 | 8.2 | 7.78 | 7.92 | 7.92 | -0.01 (-0.13%) | 10,991,500 |
| 20 Feb 2024 | CNY | 7.66 | 7.95 | 7.5 | 7.93 | 7.93 | +0.14 (+1.80%) | 8,056,209 |
| 19 Feb 2024 | CNY | 7.68 | 7.9 | 7.53 | 7.79 | 7.79 | +0.26 (+3.45%) | 11,045,197 |
| 8 Feb 2024 | CNY | 6.86 | 7.57 | 6.7 | 7.53 | 7.53 | +0.65 (+9.45%) | 10,760,527 |
| 7 Feb 2024 | CNY | 7.05 | 7.42 | 6.79 | 6.88 | 6.88 | -0.23 (-3.23%) | 9,630,191 |
| 6 Feb 2024 | CNY | 6.6 | 7.3 | 6.33 | 7.11 | 7.11 | +0.35 (+5.18%) | 8,703,326 |
| 5 Feb 2024 | CNY | 7.31 | 7.37 | 6.65 | 6.76 | 6.76 | -0.61 (-8.28%) | 10,364,950 |
| 2 Feb 2024 | CNY | 7.62 | 7.83 | 7.07 | 7.37 | 7.37 | -0.29 (-3.79%) | 7,731,847 |
| 1 Feb 2024 | CNY | 7.57 | 7.82 | 7.41 | 7.66 | 7.66 | -0.05 (-0.65%) | 6,576,571 |
| 31 Jan 2024 | CNY | 8.14 | 8.24 | 7.71 | 7.71 | 7.71 | -0.52 (-6.32%) | 9,931,315 |
| 30 Jan 2024 | CNY | 8.45 | 8.67 | 8.2 | 8.23 | 8.23 | -0.39 (-4.52%) | 8,526,671 |
| 29 Jan 2024 | CNY | 9.1 | 9.24 | 8.6 | 8.62 | 8.62 | -0.47 (-5.17%) | 9,102,915 |
| 26 Jan 2024 | CNY | 9.14 | 9.32 | 9.06 | 9.09 | 9.09 | -0.13 (-1.41%) | 9,133,600 |
| 25 Jan 2024 | CNY | 9 | 9.26 | 8.76 | 9.22 | 9.22 | +0.21 (+2.33%) | 13,734,341 |
| 24 Jan 2024 | CNY | 9.03 | 9.13 | 8.33 | 9.01 | 9.01 | +0.02 (+0.22%) | 17,417,620 |
| 23 Jan 2024 | CNY | 8.96 | 9.15 | 8.82 | 8.99 | 8.99 | -0.06 (-0.66%) | 9,375,385 |
| 22 Jan 2024 | CNY | 9.67 | 9.7 | 8.92 | 9.05 | 9.05 | -0.67 (-6.89%) | 14,057,208 |
| 19 Jan 2024 | CNY | 10.24 | 10.24 | 9.7 | 9.72 | 9.72 | -0.55 (-5.36%) | 13,968,000 |
| 18 Jan 2024 | CNY | 10.15 | 10.42 | 9.92 | 10.27 | 10.27 | -0.13 (-1.25%) | 15,372,291 |
| 17 Jan 2024 | CNY | 10.7 | 10.88 | 10.37 | 10.4 | 10.4 | -0.37 (-3.44%) | 12,636,000 |
| 16 Jan 2024 | CNY | 10.95 | 10.96 | 10.44 | 10.77 | 10.77 | -0.15 (-1.37%) | 15,890,991 |
| 15 Jan 2024 | CNY | 10.84 | 11.16 | 10.64 | 10.92 | 10.92 | -0.03 (-0.27%) | 13,618,191 |
| 12 Jan 2024 | CNY | 11.44 | 11.45 | 10.91 | 10.95 | 10.95 | -0.59 (-5.11%) | 22,026,785 |
| 11 Jan 2024 | CNY | 11.16 | 11.55 | 11.04 | 11.54 | 11.54 | +0.29 (+2.58%) | 22,899,685 |
| 10 Jan 2024 | CNY | 11.67 | 11.8 | 11.13 | 11.25 | 11.25 | -0.19 (-1.66%) | 25,494,385 |
