| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2024 | CNY | 8.64 | 8.77 | 7.9 | 8.75 | 8.75 | -0.08 (-0.91%) | 24,823,263 |
| 26 Feb 2024 | CNY | 8.65 | 8.94 | 8.39 | 8.83 | 8.83 | +0.12 (+1.38%) | 31,972,356 |
| 23 Feb 2024 | CNY | 7.78 | 9.2 | 7.78 | 8.71 | 8.71 | +1.04 (+13.56%) | 36,606,103 |
| 22 Feb 2024 | CNY | 7.21 | 7.68 | 7.2 | 7.67 | 7.67 | +0.42 (+5.79%) | 13,032,283 |
| 21 Feb 2024 | CNY | 6.97 | 7.66 | 6.79 | 7.25 | 7.25 | +0.27 (+3.87%) | 15,946,209 |
| 20 Feb 2024 | CNY | 6.81 | 7.02 | 6.58 | 6.98 | 6.98 | +0.19 (+2.80%) | 10,966,589 |
| 19 Feb 2024 | CNY | 6.35 | 6.9 | 6.3 | 6.79 | 6.79 | +0.44 (+6.93%) | 16,169,246 |
| 8 Feb 2024 | CNY | 5.66 | 6.42 | 5.42 | 6.35 | 6.35 | +0.7 (+12.39%) | 21,591,619 |
| 7 Feb 2024 | CNY | 6.23 | 6.24 | 5.51 | 5.65 | 5.65 | -0.51 (-8.28%) | 22,037,480 |
| 6 Feb 2024 | CNY | 5.8 | 6.69 | 5.36 | 6.16 | 6.16 | -0.26 (-4.05%) | 28,616,923 |
| 5 Feb 2024 | CNY | 7.96 | 8.03 | 6.42 | 6.42 | 6.42 | -1.6 (-19.95%) | 27,631,175 |
| 2 Feb 2024 | CNY | 8.75 | 8.87 | 7.68 | 8.02 | 8.02 | -0.7 (-8.03%) | 14,614,700 |
| 1 Feb 2024 | CNY | 8.58 | 9 | 8.51 | 8.72 | 8.72 | +0.11 (+1.28%) | 14,119,311 |
| 31 Jan 2024 | CNY | 9.05 | 9.65 | 8.6 | 8.61 | 8.61 | -1.14 (-11.69%) | 20,393,185 |
| 30 Jan 2024 | CNY | 9.9 | 10.07 | 9.72 | 9.75 | 9.75 | -0.25 (-2.50%) | 8,493,243 |
| 29 Jan 2024 | CNY | 10.86 | 10.98 | 9.98 | 10 | 10 | -0.83 (-7.66%) | 9,464,700 |
| 26 Jan 2024 | CNY | 11.08 | 11.19 | 10.81 | 10.83 | 10.83 | -0.24 (-2.17%) | 5,561,600 |
| 25 Jan 2024 | CNY | 10.79 | 11.12 | 10.38 | 11.07 | 11.07 | +0.27 (+2.50%) | 8,620,026 |
| 24 Jan 2024 | CNY | 10.98 | 11.12 | 10.41 | 10.8 | 10.8 | -0.13 (-1.19%) | 10,101,700 |
| 23 Jan 2024 | CNY | 10.83 | 11.25 | 10.46 | 10.93 | 10.93 | -0.06 (-0.55%) | 10,640,247 |
| 22 Jan 2024 | CNY | 11.82 | 11.82 | 10.85 | 10.99 | 10.99 | -0.94 (-7.88%) | 11,872,039 |
| 19 Jan 2024 | CNY | 12.47 | 12.57 | 11.9 | 11.93 | 11.93 | -0.65 (-5.17%) | 12,715,449 |
| 18 Jan 2024 | CNY | 12.19 | 12.64 | 12.08 | 12.58 | 12.58 | +0.23 (+1.86%) | 13,994,575 |
| 17 Jan 2024 | CNY | 12.98 | 13 | 12.31 | 12.35 | 12.35 | -0.65 (-5%) | 14,176,527 |
| 16 Jan 2024 | CNY | 12.76 | 13.21 | 12.47 | 13 | 13 | +0.18 (+1.40%) | 19,787,064 |
| 15 Jan 2024 | CNY | 13.17 | 13.17 | 12.72 | 12.82 | 12.82 | -0.63 (-4.68%) | 26,067,373 |
| 12 Jan 2024 | CNY | 12.05 | 14.53 | 12.01 | 13.45 | 13.45 | +1.34 (+11.07%) | 33,622,450 |
| 11 Jan 2024 | CNY | 11.91 | 12.2 | 11.78 | 12.11 | 12.11 | +0.23 (+1.94%) | 6,563,154 |
| 10 Jan 2024 | CNY | 11.79 | 12.21 | 11.5 | 11.88 | 11.88 | +0.03 (+0.25%) | 7,818,900 |
| 9 Jan 2024 | CNY | 11.58 | 12.1 | 11.5 | 11.85 | 11.85 | +0.25 (+2.16%) | 7,211,555 |
