| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 7.48 | 7.96 | 7.21 | 7.73 | 7.73 | +0.22 (+2.93%) | 22,156,135 |
| 19 Feb 2024 | CNY | 7.56 | 7.76 | 7.19 | 7.51 | 7.51 | +0.08 (+1.08%) | 23,392,614 |
| 8 Feb 2024 | CNY | 6.56 | 7.66 | 6.5 | 7.43 | 7.43 | +0.96 (+14.84%) | 21,878,451 |
| 7 Feb 2024 | CNY | 6.37 | 6.69 | 6.26 | 6.47 | 6.47 | +0.21 (+3.35%) | 16,531,396 |
| 6 Feb 2024 | CNY | 5.87 | 6.42 | 5.57 | 6.26 | 6.26 | +0.27 (+4.51%) | 16,167,840 |
| 5 Feb 2024 | CNY | 6.78 | 6.78 | 5.78 | 5.99 | 5.99 | -0.8 (-11.78%) | 18,520,274 |
| 2 Feb 2024 | CNY | 7.21 | 7.38 | 6.5 | 6.79 | 6.79 | -0.41 (-5.69%) | 10,581,829 |
| 1 Feb 2024 | CNY | 7.25 | 7.4 | 7.03 | 7.2 | 7.2 | -0.06 (-0.83%) | 9,640,362 |
| 31 Jan 2024 | CNY | 7.75 | 7.77 | 7.25 | 7.26 | 7.26 | -0.46 (-5.96%) | 8,769,233 |
| 30 Jan 2024 | CNY | 7.9 | 8.06 | 7.7 | 7.72 | 7.72 | -0.27 (-3.38%) | 9,036,251 |
| 29 Jan 2024 | CNY | 8.65 | 8.72 | 7.97 | 7.99 | 7.99 | -0.76 (-8.69%) | 14,152,642 |
| 26 Jan 2024 | CNY | 8.91 | 8.97 | 8.73 | 8.75 | 8.75 | -0.11 (-1.24%) | 5,036,840 |
| 25 Jan 2024 | CNY | 8.58 | 8.87 | 8.47 | 8.86 | 8.86 | +0.37 (+4.36%) | 7,523,764 |
| 24 Jan 2024 | CNY | 8.43 | 8.55 | 8.1 | 8.49 | 8.49 | +0.1 (+1.19%) | 7,467,743 |
| 23 Jan 2024 | CNY | 8.3 | 8.49 | 8.25 | 8.39 | 8.39 | +0.05 (+0.60%) | 6,280,363 |
| 22 Jan 2024 | CNY | 8.94 | 9.05 | 8.2 | 8.34 | 8.34 | -0.56 (-6.29%) | 8,696,488 |
| 19 Jan 2024 | CNY | 9.09 | 9.1 | 8.9 | 8.9 | 8.9 | -0.13 (-1.44%) | 4,598,113 |
| 18 Jan 2024 | CNY | 9.03 | 9.05 | 8.72 | 9.03 | 9.03 | +0.05 (+0.56%) | 7,035,261 |
| 17 Jan 2024 | CNY | 9.2 | 9.26 | 8.98 | 8.98 | 8.98 | -0.26 (-2.81%) | 3,398,700 |
| 16 Jan 2024 | CNY | 9.28 | 9.31 | 9.07 | 9.24 | 9.24 | 0.0 (0.0%) | 4,997,289 |
| 15 Jan 2024 | CNY | 9.2 | 9.34 | 9.15 | 9.24 | 9.24 | +0.02 (+0.22%) | 3,832,340 |
| 12 Jan 2024 | CNY | 9.42 | 9.43 | 9.22 | 9.22 | 9.22 | -0.22 (-2.33%) | 3,604,675 |
| 11 Jan 2024 | CNY | 9.17 | 9.49 | 9.15 | 9.44 | 9.44 | +0.28 (+3.06%) | 5,242,606 |
| 10 Jan 2024 | CNY | 9.34 | 9.36 | 9.13 | 9.16 | 9.16 | -0.17 (-1.82%) | 4,091,100 |
| 9 Jan 2024 | CNY | 9.37 | 9.51 | 9.31 | 9.33 | 9.33 | -0.03 (-0.32%) | 4,112,231 |
| 8 Jan 2024 | CNY | 9.52 | 9.54 | 9.34 | 9.36 | 9.36 | -0.19 (-1.99%) | 5,418,010 |
| 5 Jan 2024 | CNY | 9.9 | 9.9 | 9.51 | 9.55 | 9.55 | -0.31 (-3.14%) | 6,886,000 |
| 4 Jan 2024 | CNY | 9.94 | 9.98 | 9.76 | 9.86 | 9.86 | -0.04 (-0.40%) | 5,205,329 |
| 3 Jan 2024 | CNY | 10.02 | 10.06 | 9.82 | 9.9 | 9.9 | -0.21 (-2.08%) | 8,106,483 |
| 2 Jan 2024 | CNY | 10.32 | 10.46 | 10.11 | 10.11 | 10.11 | -0.21 (-2.03%) | 10,315,583 |
