| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 5.59 | 5.95 | 5.5 | 5.84 | 5.84 | +0.27 (+4.85%) | 14,812,862 |
| 21 Feb 2024 | CNY | 5.42 | 5.85 | 5.31 | 5.57 | 5.57 | +0.17 (+3.15%) | 15,605,722 |
| 20 Feb 2024 | CNY | 5.15 | 5.45 | 5 | 5.4 | 5.4 | +0.27 (+5.26%) | 14,106,170 |
| 19 Feb 2024 | CNY | 5 | 5.4 | 4.91 | 5.13 | 5.13 | +0.2 (+4.06%) | 17,137,625 |
| 8 Feb 2024 | CNY | 4.29 | 4.93 | 4.18 | 4.93 | 4.93 | +0.68 (+16%) | 15,059,281 |
| 7 Feb 2024 | CNY | 5.07 | 5.08 | 4.14 | 4.25 | 4.25 | -0.74 (-14.83%) | 19,496,942 |
| 6 Feb 2024 | CNY | 5 | 5.2 | 4.38 | 4.99 | 4.99 | -0.01 (-0.20%) | 16,897,592 |
| 5 Feb 2024 | CNY | 5.98 | 5.98 | 4.96 | 5 | 5 | -0.94 (-15.82%) | 14,159,863 |
| 2 Feb 2024 | CNY | 6.3 | 6.54 | 5.6 | 5.94 | 5.94 | -0.31 (-4.96%) | 12,223,051 |
| 1 Feb 2024 | CNY | 6.4 | 6.44 | 6.06 | 6.25 | 6.25 | -0.2 (-3.10%) | 9,510,168 |
| 31 Jan 2024 | CNY | 6.79 | 6.94 | 6.26 | 6.45 | 6.45 | -0.69 (-9.66%) | 16,052,787 |
| 30 Jan 2024 | CNY | 7.62 | 7.64 | 7.1 | 7.14 | 7.14 | -0.57 (-7.39%) | 8,641,560 |
| 29 Jan 2024 | CNY | 8.44 | 8.48 | 7.66 | 7.71 | 7.71 | -0.77 (-9.08%) | 10,845,500 |
| 26 Jan 2024 | CNY | 8.78 | 8.9 | 8.39 | 8.48 | 8.48 | -0.42 (-4.72%) | 10,656,100 |
| 25 Jan 2024 | CNY | 9 | 9.25 | 8.73 | 8.9 | 8.9 | -0.07 (-0.78%) | 13,214,200 |
| 24 Jan 2024 | CNY | 8.7 | 9.34 | 8.6 | 8.97 | 8.97 | +0.42 (+4.91%) | 15,197,900 |
| 23 Jan 2024 | CNY | 8.32 | 8.6 | 8.12 | 8.55 | 8.55 | +0.22 (+2.64%) | 6,921,600 |
| 22 Jan 2024 | CNY | 9.2 | 9.29 | 8.21 | 8.33 | 8.33 | -0.89 (-9.65%) | 10,661,834 |
| 19 Jan 2024 | CNY | 9.21 | 9.65 | 8.99 | 9.22 | 9.22 | +0.01 (+0.11%) | 8,690,378 |
| 18 Jan 2024 | CNY | 9.23 | 9.53 | 8.8 | 9.21 | 9.21 | -0.29 (-3.05%) | 14,071,697 |
| 17 Jan 2024 | CNY | 9.98 | 9.98 | 9.2 | 9.5 | 9.5 | -0.47 (-4.71%) | 16,499,800 |
| 16 Jan 2024 | CNY | 10.11 | 10.18 | 9.78 | 9.97 | 9.97 | -0.23 (-2.25%) | 19,646,234 |
| 15 Jan 2024 | CNY | 9.57 | 10.46 | 9.45 | 10.2 | 10.2 | +0.54 (+5.59%) | 26,495,054 |
| 12 Jan 2024 | CNY | 9.77 | 10.21 | 9.63 | 9.66 | 9.66 | -0.11 (-1.13%) | 12,988,305 |
| 11 Jan 2024 | CNY | 9.9 | 9.92 | 9.42 | 9.77 | 9.77 | -0.09 (-0.91%) | 12,720,060 |
| 10 Jan 2024 | CNY | 10.01 | 10.4 | 9.69 | 9.86 | 9.86 | -0.1 (-1.00%) | 17,555,651 |
| 9 Jan 2024 | CNY | 9.48 | 10.22 | 9.48 | 9.96 | 9.96 | +0.47 (+4.95%) | 18,513,116 |
| 8 Jan 2024 | CNY | 9.42 | 9.72 | 9.36 | 9.49 | 9.49 | -0.03 (-0.32%) | 9,813,900 |
| 5 Jan 2024 | CNY | 9.93 | 9.96 | 9.41 | 9.52 | 9.52 | -0.43 (-4.32%) | 13,561,466 |
| 4 Jan 2024 | CNY | 10.14 | 10.5 | 9.84 | 9.95 | 9.95 | -0.18 (-1.78%) | 17,034,466 |
