| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 8.31 | 8.46 | 7.6 | 7.71 | 7.71 | -0.55 (-6.66%) | 11,883,600 |
| 27 Feb 2024 | CNY | 7.98 | 8.26 | 7.96 | 8.26 | 8.26 | +0.22 (+2.74%) | 8,694,710 |
| 26 Feb 2024 | CNY | 8.12 | 8.24 | 7.91 | 8.04 | 8.04 | -0.03 (-0.37%) | 11,503,300 |
| 23 Feb 2024 | CNY | 7.67 | 8.34 | 7.59 | 8.07 | 8.07 | +0.45 (+5.91%) | 11,783,990 |
| 22 Feb 2024 | CNY | 7.52 | 7.62 | 7.45 | 7.62 | 7.62 | +0.15 (+2.01%) | 4,738,870 |
| 21 Feb 2024 | CNY | 7.36 | 7.75 | 7.22 | 7.47 | 7.47 | +0.16 (+2.19%) | 7,179,910 |
| 20 Feb 2024 | CNY | 7.29 | 7.35 | 7.12 | 7.31 | 7.31 | +0.03 (+0.41%) | 4,636,250 |
| 19 Feb 2024 | CNY | 7.47 | 7.54 | 7.19 | 7.28 | 7.28 | -0.13 (-1.75%) | 9,818,410 |
| 8 Feb 2024 | CNY | 6.67 | 7.6 | 6.67 | 7.41 | 7.41 | +0.69 (+10.27%) | 12,175,670 |
| 7 Feb 2024 | CNY | 6.49 | 6.89 | 6.45 | 6.72 | 6.72 | +0.27 (+4.19%) | 10,213,260 |
| 6 Feb 2024 | CNY | 5.65 | 6.59 | 5.65 | 6.45 | 6.45 | +0.55 (+9.32%) | 9,886,120 |
| 5 Feb 2024 | CNY | 6.47 | 6.56 | 5.79 | 5.9 | 5.9 | -0.75 (-11.28%) | 11,853,100 |
| 2 Feb 2024 | CNY | 6.99 | 7.1 | 6.35 | 6.65 | 6.65 | -0.34 (-4.86%) | 7,307,910 |
| 1 Feb 2024 | CNY | 7.1 | 7.2 | 6.9 | 6.99 | 6.99 | -0.08 (-1.13%) | 5,018,520 |
| 31 Jan 2024 | CNY | 7.5 | 7.58 | 7.06 | 7.07 | 7.07 | -0.44 (-5.86%) | 5,178,300 |
| 30 Jan 2024 | CNY | 7.69 | 7.8 | 7.51 | 7.51 | 7.51 | -0.27 (-3.47%) | 4,386,360 |
| 29 Jan 2024 | CNY | 8.02 | 8.08 | 7.73 | 7.78 | 7.78 | -0.24 (-2.99%) | 3,912,200 |
| 26 Jan 2024 | CNY | 8.17 | 8.22 | 8.01 | 8.02 | 8.02 | -0.14 (-1.72%) | 4,531,050 |
| 25 Jan 2024 | CNY | 8 | 8.19 | 7.79 | 8.16 | 8.16 | +0.22 (+2.77%) | 6,053,900 |
| 24 Jan 2024 | CNY | 7.99 | 8.04 | 7.61 | 7.94 | 7.94 | +0.04 (+0.51%) | 6,226,400 |
| 23 Jan 2024 | CNY | 7.88 | 8.05 | 7.67 | 7.9 | 7.9 | +0.02 (+0.25%) | 5,194,530 |
| 22 Jan 2024 | CNY | 8.4 | 8.43 | 7.88 | 7.88 | 7.88 | -0.56 (-6.64%) | 7,179,500 |
| 19 Jan 2024 | CNY | 8.58 | 8.72 | 8.39 | 8.44 | 8.44 | -0.19 (-2.20%) | 5,254,810 |
| 18 Jan 2024 | CNY | 8.63 | 8.71 | 8.25 | 8.63 | 8.63 | -0.04 (-0.46%) | 8,475,390 |
| 17 Jan 2024 | CNY | 9.03 | 9.03 | 8.67 | 8.67 | 8.67 | -0.37 (-4.09%) | 5,541,600 |
| 16 Jan 2024 | CNY | 9.01 | 9.16 | 8.91 | 9.04 | 9.04 | +0.03 (+0.33%) | 4,620,430 |
| 15 Jan 2024 | CNY | 9.23 | 9.29 | 9.01 | 9.01 | 9.01 | -0.23 (-2.49%) | 5,269,330 |
| 12 Jan 2024 | CNY | 9.27 | 9.51 | 9.22 | 9.24 | 9.24 | -0.08 (-0.86%) | 5,833,950 |
| 11 Jan 2024 | CNY | 9.18 | 9.39 | 8.88 | 9.32 | 9.32 | +0.13 (+1.41%) | 12,429,150 |
| 10 Jan 2024 | CNY | 9.19 | 9.48 | 9.12 | 9.19 | 9.19 | -0.03 (-0.33%) | 4,536,790 |
