| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 8.58 | 8.83 | 7.79 | 7.82 | 7.82 | -0.71 (-8.32%) | 21,019,550 |
| 27 Feb 2024 | CNY | 8.25 | 8.55 | 8.05 | 8.53 | 8.53 | +0.33 (+4.02%) | 11,980,330 |
| 26 Feb 2024 | CNY | 8.25 | 8.36 | 8 | 8.2 | 8.2 | -0.05 (-0.61%) | 13,567,580 |
| 23 Feb 2024 | CNY | 8.08 | 8.26 | 7.93 | 8.25 | 8.25 | +0.29 (+3.64%) | 16,681,830 |
| 22 Feb 2024 | CNY | 7.56 | 7.98 | 7.56 | 7.96 | 7.96 | +0.39 (+5.15%) | 15,122,620 |
| 21 Feb 2024 | CNY | 7.45 | 7.83 | 7.36 | 7.57 | 7.57 | +0.05 (+0.66%) | 10,128,740 |
| 20 Feb 2024 | CNY | 7.46 | 7.57 | 7.25 | 7.52 | 7.52 | +0.06 (+0.80%) | 7,931,370 |
| 19 Feb 2024 | CNY | 7.29 | 7.7 | 7.26 | 7.46 | 7.46 | +0.45 (+6.42%) | 16,131,430 |
| 8 Feb 2024 | CNY | 6.4 | 7.02 | 6.35 | 7.01 | 7.01 | +0.68 (+10.74%) | 13,590,870 |
| 7 Feb 2024 | CNY | 6.5 | 6.66 | 6.19 | 6.33 | 6.33 | -0.12 (-1.86%) | 11,721,630 |
| 6 Feb 2024 | CNY | 6.05 | 6.68 | 5.78 | 6.45 | 6.45 | +0.25 (+4.03%) | 13,656,660 |
| 5 Feb 2024 | CNY | 7.07 | 7.12 | 5.96 | 6.2 | 6.2 | -0.92 (-12.92%) | 16,964,690 |
| 2 Feb 2024 | CNY | 7.68 | 7.82 | 6.85 | 7.12 | 7.12 | -0.49 (-6.44%) | 10,331,400 |
| 1 Feb 2024 | CNY | 7.62 | 7.83 | 7.43 | 7.61 | 7.61 | -0.01 (-0.13%) | 6,531,200 |
| 31 Jan 2024 | CNY | 8.18 | 8.25 | 7.6 | 7.62 | 7.62 | -0.56 (-6.85%) | 9,994,700 |
| 30 Jan 2024 | CNY | 8.34 | 8.54 | 8.15 | 8.18 | 8.18 | -0.27 (-3.20%) | 5,017,500 |
| 29 Jan 2024 | CNY | 8.76 | 8.85 | 8.4 | 8.45 | 8.45 | -0.3 (-3.43%) | 6,096,900 |
| 26 Jan 2024 | CNY | 8.7 | 8.98 | 8.68 | 8.75 | 8.75 | +0.04 (+0.46%) | 7,408,220 |
| 25 Jan 2024 | CNY | 8.5 | 8.75 | 8.4 | 8.71 | 8.71 | +0.23 (+2.71%) | 6,423,300 |
| 24 Jan 2024 | CNY | 8.24 | 8.58 | 8.01 | 8.48 | 8.48 | +0.27 (+3.29%) | 7,643,420 |
| 23 Jan 2024 | CNY | 8.24 | 8.33 | 8.13 | 8.21 | 8.21 | -0.03 (-0.36%) | 5,754,100 |
| 22 Jan 2024 | CNY | 8.8 | 8.85 | 8.18 | 8.24 | 8.24 | -0.56 (-6.36%) | 7,359,610 |
| 19 Jan 2024 | CNY | 8.99 | 9.06 | 8.8 | 8.8 | 8.8 | -0.22 (-2.44%) | 4,757,690 |
| 18 Jan 2024 | CNY | 9.02 | 9.18 | 8.74 | 9.02 | 9.02 | -0.1 (-1.10%) | 8,449,400 |
| 17 Jan 2024 | CNY | 9.35 | 9.41 | 9.12 | 9.12 | 9.12 | -0.27 (-2.88%) | 3,598,360 |
| 16 Jan 2024 | CNY | 9.31 | 9.4 | 9.12 | 9.39 | 9.39 | +0.11 (+1.19%) | 5,840,440 |
| 15 Jan 2024 | CNY | 9.35 | 9.4 | 9.25 | 9.28 | 9.28 | -0.08 (-0.85%) | 3,799,600 |
| 12 Jan 2024 | CNY | 9.51 | 9.58 | 9.36 | 9.36 | 9.36 | -0.18 (-1.89%) | 4,660,160 |
| 11 Jan 2024 | CNY | 9.28 | 9.59 | 9.24 | 9.54 | 9.54 | +0.32 (+3.47%) | 6,482,070 |
| 10 Jan 2024 | CNY | 9.45 | 9.45 | 9.18 | 9.22 | 9.22 | -0.23 (-2.43%) | 5,418,700 |
