| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 8 | 8.03 | 7.81 | 7.9 | 7.9 | -0.11 (-1.37%) | 24,699,223 |
| 23 Feb 2024 | CNY | 7.72 | 8.03 | 7.6 | 8.01 | 8.01 | +0.33 (+4.30%) | 20,909,300 |
| 22 Feb 2024 | CNY | 7.57 | 7.76 | 7.48 | 7.68 | 7.68 | +0.19 (+2.54%) | 14,908,710 |
| 21 Feb 2024 | CNY | 7.41 | 7.8 | 7.32 | 7.49 | 7.49 | +0.07 (+0.94%) | 19,057,208 |
| 20 Feb 2024 | CNY | 7.41 | 7.45 | 7.23 | 7.42 | 7.42 | -0.03 (-0.40%) | 17,758,921 |
| 19 Feb 2024 | CNY | 7.48 | 7.6 | 7.24 | 7.45 | 7.45 | +0.05 (+0.68%) | 27,089,370 |
| 8 Feb 2024 | CNY | 6.71 | 7.46 | 6.71 | 7.4 | 7.4 | +0.69 (+10.28%) | 30,726,082 |
| 7 Feb 2024 | CNY | 6.31 | 6.88 | 6.31 | 6.71 | 6.71 | +0.37 (+5.84%) | 30,763,083 |
| 6 Feb 2024 | CNY | 5.79 | 6.41 | 5.69 | 6.34 | 6.34 | +0.39 (+6.55%) | 31,092,360 |
| 5 Feb 2024 | CNY | 6.53 | 6.53 | 5.8 | 5.95 | 5.95 | -0.62 (-9.44%) | 30,002,340 |
| 2 Feb 2024 | CNY | 7.04 | 7.19 | 6.36 | 6.57 | 6.57 | -0.46 (-6.54%) | 21,634,601 |
| 1 Feb 2024 | CNY | 7.06 | 7.23 | 6.88 | 7.03 | 7.03 | -0.05 (-0.71%) | 17,000,927 |
| 31 Jan 2024 | CNY | 7.47 | 7.56 | 7.04 | 7.08 | 7.08 | -0.42 (-5.60%) | 17,058,835 |
| 30 Jan 2024 | CNY | 7.74 | 7.85 | 7.47 | 7.5 | 7.5 | -0.27 (-3.47%) | 14,174,444 |
| 29 Jan 2024 | CNY | 8.11 | 8.14 | 7.73 | 7.77 | 7.77 | -0.33 (-4.07%) | 18,063,210 |
| 26 Jan 2024 | CNY | 8.16 | 8.33 | 8.06 | 8.1 | 8.1 | -0.09 (-1.10%) | 16,298,038 |
| 25 Jan 2024 | CNY | 7.82 | 8.2 | 7.73 | 8.19 | 8.19 | +0.38 (+4.87%) | 16,726,360 |
| 24 Jan 2024 | CNY | 7.81 | 7.92 | 7.48 | 7.81 | 7.81 | 0.0 (0.0%) | 16,044,788 |
| 23 Jan 2024 | CNY | 7.73 | 7.84 | 7.59 | 7.81 | 7.81 | +0.09 (+1.17%) | 15,365,724 |
| 22 Jan 2024 | CNY | 8.38 | 8.39 | 7.69 | 7.72 | 7.72 | -0.58 (-6.99%) | 16,423,616 |
| 19 Jan 2024 | CNY | 8.44 | 8.49 | 8.3 | 8.3 | 8.3 | -0.14 (-1.66%) | 8,858,157 |
| 18 Jan 2024 | CNY | 8.44 | 8.52 | 8.2 | 8.44 | 8.44 | -0.06 (-0.71%) | 14,540,500 |
| 17 Jan 2024 | CNY | 8.71 | 8.72 | 8.49 | 8.5 | 8.5 | -0.23 (-2.63%) | 8,009,542 |
| 16 Jan 2024 | CNY | 8.79 | 8.81 | 8.56 | 8.73 | 8.73 | -0.02 (-0.23%) | 8,414,038 |
| 15 Jan 2024 | CNY | 8.74 | 8.9 | 8.65 | 8.75 | 8.75 | 0.0 (0.0%) | 9,880,225 |
| 12 Jan 2024 | CNY | 8.88 | 8.89 | 8.74 | 8.75 | 8.75 | -0.17 (-1.91%) | 7,169,097 |
| 11 Jan 2024 | CNY | 8.82 | 8.98 | 8.66 | 8.92 | 8.92 | +0.21 (+2.41%) | 11,693,697 |
| 10 Jan 2024 | CNY | 8.79 | 8.84 | 8.6 | 8.71 | 8.71 | -0.11 (-1.25%) | 8,776,400 |
| 9 Jan 2024 | CNY | 8.86 | 8.96 | 8.75 | 8.82 | 8.82 | +0.01 (+0.11%) | 9,284,926 |
| 8 Jan 2024 | CNY | 9.04 | 9.09 | 8.8 | 8.81 | 8.81 | -0.26 (-2.87%) | 11,544,700 |
