| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2024 | CNY | 9.08 | 9.36 | 8.97 | 9.26 | 9.26 | +0.19 (+2.09%) | 2,550,776 |
| 7 Mar 2024 | CNY | 9.06 | 9.3 | 9 | 9.07 | 9.07 | +0.02 (+0.22%) | 3,059,300 |
| 6 Mar 2024 | CNY | 8.83 | 9.11 | 8.71 | 9.05 | 9.05 | +0.27 (+3.08%) | 2,590,228 |
| 5 Mar 2024 | CNY | 9 | 9.03 | 8.71 | 8.78 | 8.78 | -0.27 (-2.98%) | 2,429,980 |
| 4 Mar 2024 | CNY | 9.1 | 9.18 | 8.76 | 9.05 | 9.05 | -0.05 (-0.55%) | 3,387,058 |
| 1 Mar 2024 | CNY | 8.81 | 9.11 | 8.81 | 9.1 | 9.1 | +0.29 (+3.29%) | 3,581,402 |
| 29 Feb 2024 | CNY | 8.45 | 8.88 | 8.41 | 8.81 | 8.81 | +0.36 (+4.26%) | 4,418,823 |
| 28 Feb 2024 | CNY | 9.47 | 9.68 | 8.4 | 8.45 | 8.45 | -1.04 (-10.96%) | 6,564,209 |
| 27 Feb 2024 | CNY | 9.18 | 9.52 | 8.99 | 9.49 | 9.49 | +0.26 (+2.82%) | 3,334,712 |
| 26 Feb 2024 | CNY | 8.8 | 9.5 | 8.8 | 9.23 | 9.23 | +0.41 (+4.65%) | 5,201,456 |
| 23 Feb 2024 | CNY | 8.47 | 8.87 | 8.4 | 8.82 | 8.82 | +0.38 (+4.50%) | 4,947,679 |
| 22 Feb 2024 | CNY | 8.28 | 8.5 | 8.18 | 8.44 | 8.44 | +0.23 (+2.80%) | 4,239,525 |
| 21 Feb 2024 | CNY | 8.1 | 8.59 | 7.98 | 8.21 | 8.21 | +0.03 (+0.37%) | 4,056,422 |
| 20 Feb 2024 | CNY | 8.09 | 8.27 | 7.95 | 8.18 | 8.18 | +0.06 (+0.74%) | 2,395,870 |
| 19 Feb 2024 | CNY | 7.66 | 8.23 | 7.66 | 8.12 | 8.12 | +0.46 (+6.01%) | 5,167,978 |
| 8 Feb 2024 | CNY | 6.68 | 7.76 | 6.66 | 7.66 | 7.66 | +0.97 (+14.50%) | 6,670,591 |
| 7 Feb 2024 | CNY | 7.18 | 7.18 | 6.52 | 6.69 | 6.69 | -0.49 (-6.82%) | 6,327,730 |
| 6 Feb 2024 | CNY | 7.12 | 7.41 | 6.49 | 7.18 | 7.18 | -0.18 (-2.45%) | 7,855,464 |
| 5 Feb 2024 | CNY | 8.51 | 8.52 | 7.06 | 7.36 | 7.36 | -1.22 (-14.22%) | 5,616,100 |
| 2 Feb 2024 | CNY | 9.13 | 9.41 | 8.19 | 8.58 | 8.58 | -0.55 (-6.02%) | 3,739,468 |
| 1 Feb 2024 | CNY | 9.34 | 9.35 | 8.82 | 9.13 | 9.13 | -0.21 (-2.25%) | 2,633,148 |
| 31 Jan 2024 | CNY | 10.03 | 10.03 | 9.26 | 9.34 | 9.34 | -0.69 (-6.88%) | 3,544,560 |
| 30 Jan 2024 | CNY | 10.39 | 10.39 | 9.96 | 10.03 | 10.03 | -0.29 (-2.81%) | 1,792,820 |
| 29 Jan 2024 | CNY | 10.97 | 11 | 10.27 | 10.32 | 10.32 | -0.6 (-5.49%) | 2,764,712 |
| 26 Jan 2024 | CNY | 10.84 | 11.07 | 10.79 | 10.92 | 10.92 | +0.13 (+1.20%) | 2,326,680 |
| 25 Jan 2024 | CNY | 10.32 | 10.83 | 10.27 | 10.79 | 10.79 | +0.47 (+4.55%) | 1,956,538 |
| 24 Jan 2024 | CNY | 10.41 | 10.5 | 9.86 | 10.32 | 10.32 | -0.04 (-0.39%) | 2,531,470 |
| 23 Jan 2024 | CNY | 10.42 | 10.63 | 10 | 10.36 | 10.36 | -0.11 (-1.05%) | 2,693,881 |
| 22 Jan 2024 | CNY | 11.27 | 11.3 | 10.36 | 10.47 | 10.47 | -0.74 (-6.60%) | 2,748,930 |
| 19 Jan 2024 | CNY | 11.45 | 11.5 | 11.18 | 11.21 | 11.21 | -0.24 (-2.10%) | 1,631,460 |
