| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 10.35 | 10.58 | 10.3 | 10.46 | 10.46 | +0.03 (+0.29%) | 22,643,430 |
| 19 Feb 2024 | CNY | 10.68 | 10.68 | 10.36 | 10.43 | 10.43 | +0.13 (+1.26%) | 43,943,074 |
| 8 Feb 2024 | CNY | 10.35 | 10.84 | 10.23 | 10.3 | 10.3 | -0.06 (-0.58%) | 53,029,606 |
| 7 Feb 2024 | CNY | 9.55 | 10.39 | 9.48 | 10.36 | 10.36 | +0.8 (+8.37%) | 56,549,326 |
| 6 Feb 2024 | CNY | 8.7 | 9.61 | 8.59 | 9.56 | 9.56 | +0.73 (+8.27%) | 35,993,649 |
| 5 Feb 2024 | CNY | 8.7 | 9.07 | 8.22 | 8.83 | 8.83 | +0.03 (+0.34%) | 32,992,249 |
| 2 Feb 2024 | CNY | 9.01 | 9.29 | 8.65 | 8.8 | 8.8 | -0.2 (-2.22%) | 26,687,141 |
| 1 Feb 2024 | CNY | 8.84 | 9.18 | 8.7 | 9 | 9 | +0.11 (+1.24%) | 27,933,348 |
| 31 Jan 2024 | CNY | 9.24 | 9.24 | 8.65 | 8.89 | 8.89 | -0.72 (-7.49%) | 45,179,118 |
| 30 Jan 2024 | CNY | 9.73 | 9.79 | 9.55 | 9.61 | 9.61 | -0.23 (-2.34%) | 19,439,700 |
| 29 Jan 2024 | CNY | 10.01 | 10.09 | 9.84 | 9.84 | 9.84 | -0.16 (-1.60%) | 18,568,544 |
| 26 Jan 2024 | CNY | 9.9 | 10.17 | 9.9 | 10 | 10 | -0.05 (-0.50%) | 22,702,743 |
| 25 Jan 2024 | CNY | 9.74 | 10.07 | 9.62 | 10.05 | 10.05 | +0.3 (+3.08%) | 27,531,729 |
| 24 Jan 2024 | CNY | 9.74 | 9.84 | 9.45 | 9.75 | 9.75 | +0.06 (+0.62%) | 20,417,453 |
| 23 Jan 2024 | CNY | 9.51 | 9.77 | 9.33 | 9.69 | 9.69 | +0.08 (+0.83%) | 19,145,753 |
| 22 Jan 2024 | CNY | 10.07 | 10.07 | 9.53 | 9.61 | 9.61 | -0.54 (-5.32%) | 29,707,870 |
| 19 Jan 2024 | CNY | 9.85 | 10.25 | 9.79 | 10.15 | 10.15 | +0.27 (+2.73%) | 30,325,760 |
| 18 Jan 2024 | CNY | 9.76 | 9.93 | 9.6 | 9.88 | 9.88 | -0.02 (-0.20%) | 25,522,994 |
| 17 Jan 2024 | CNY | 10.24 | 10.25 | 9.9 | 9.9 | 9.9 | -0.4 (-3.88%) | 22,585,051 |
| 16 Jan 2024 | CNY | 10.08 | 10.42 | 10.06 | 10.3 | 10.3 | +0.15 (+1.48%) | 37,417,340 |
| 15 Jan 2024 | CNY | 9.83 | 10.2 | 9.81 | 10.15 | 10.15 | +0.3 (+3.05%) | 27,207,813 |
| 12 Jan 2024 | CNY | 9.96 | 9.97 | 9.85 | 9.85 | 9.85 | -0.14 (-1.40%) | 11,965,139 |
| 11 Jan 2024 | CNY | 9.87 | 10.02 | 9.83 | 9.99 | 9.99 | +0.1 (+1.01%) | 16,519,827 |
| 10 Jan 2024 | CNY | 9.92 | 9.98 | 9.73 | 9.89 | 9.89 | -0.08 (-0.80%) | 17,916,546 |
| 9 Jan 2024 | CNY | 9.69 | 10.08 | 9.66 | 9.97 | 9.97 | +0.34 (+3.53%) | 27,659,356 |
| 8 Jan 2024 | CNY | 9.75 | 9.92 | 9.63 | 9.63 | 9.63 | -0.19 (-1.93%) | 14,178,554 |
| 5 Jan 2024 | CNY | 9.88 | 10.01 | 9.77 | 9.82 | 9.82 | -0.1 (-1.01%) | 13,386,563 |
| 4 Jan 2024 | CNY | 10 | 10.05 | 9.8 | 9.92 | 9.92 | -0.09 (-0.90%) | 17,768,441 |
| 3 Jan 2024 | CNY | 9.79 | 10.07 | 9.77 | 10.01 | 10.01 | +0.16 (+1.62%) | 19,264,022 |
| 2 Jan 2024 | CNY | 9.87 | 9.95 | 9.82 | 9.85 | 9.85 | -0.02 (-0.20%) | 12,716,231 |
