| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 8.88 | 9.33 | 8.84 | 9.31 | 9.31 | +0.48 (+5.44%) | 10,141,136 |
| 22 Feb 2024 | CNY | 8.52 | 8.91 | 8.52 | 8.83 | 8.83 | +0.25 (+2.91%) | 8,496,430 |
| 21 Feb 2024 | CNY | 8.25 | 8.97 | 8.2 | 8.58 | 8.58 | +0.23 (+2.75%) | 11,301,656 |
| 20 Feb 2024 | CNY | 8.3 | 8.41 | 8.17 | 8.35 | 8.35 | 0.0 (0.0%) | 7,165,348 |
| 19 Feb 2024 | CNY | 7.9 | 8.47 | 7.88 | 8.35 | 8.35 | +0.47 (+5.96%) | 12,948,774 |
| 8 Feb 2024 | CNY | 6.91 | 7.99 | 6.91 | 7.88 | 7.88 | +0.98 (+14.20%) | 11,480,058 |
| 7 Feb 2024 | CNY | 7.44 | 7.44 | 6.75 | 6.9 | 6.9 | -0.4 (-5.48%) | 12,054,620 |
| 6 Feb 2024 | CNY | 7.01 | 7.5 | 6.5 | 7.3 | 7.3 | +0.17 (+2.38%) | 13,300,563 |
| 5 Feb 2024 | CNY | 7.96 | 7.99 | 6.86 | 7.13 | 7.13 | -0.88 (-10.99%) | 13,128,596 |
| 2 Feb 2024 | CNY | 8.56 | 8.68 | 7.7 | 8.01 | 8.01 | -0.47 (-5.54%) | 8,934,637 |
| 1 Feb 2024 | CNY | 8.71 | 8.75 | 8.27 | 8.48 | 8.48 | -0.17 (-1.97%) | 7,838,939 |
| 31 Jan 2024 | CNY | 9.28 | 9.31 | 8.65 | 8.65 | 8.65 | -0.18 (-2.04%) | 10,997,105 |
| 30 Jan 2024 | CNY | 9.1 | 9.25 | 8.8 | 8.83 | 8.83 | -0.35 (-3.81%) | 4,995,100 |
| 29 Jan 2024 | CNY | 9.71 | 9.75 | 9.17 | 9.18 | 9.18 | -0.42 (-4.38%) | 4,262,300 |
| 26 Jan 2024 | CNY | 9.64 | 9.78 | 9.53 | 9.6 | 9.6 | -0.04 (-0.41%) | 4,631,900 |
| 25 Jan 2024 | CNY | 9.26 | 9.66 | 9.06 | 9.64 | 9.64 | +0.42 (+4.56%) | 7,093,200 |
| 24 Jan 2024 | CNY | 9.29 | 9.29 | 8.82 | 9.22 | 9.22 | +0.08 (+0.88%) | 5,616,700 |
| 23 Jan 2024 | CNY | 9.06 | 9.22 | 8.94 | 9.14 | 9.14 | +0.02 (+0.22%) | 5,527,476 |
| 22 Jan 2024 | CNY | 9.75 | 9.86 | 9.08 | 9.12 | 9.12 | -0.66 (-6.75%) | 6,182,457 |
| 19 Jan 2024 | CNY | 10.02 | 10.02 | 9.77 | 9.78 | 9.78 | -0.29 (-2.88%) | 4,359,852 |
| 18 Jan 2024 | CNY | 10.06 | 10.1 | 9.66 | 10.07 | 10.07 | +0.04 (+0.40%) | 6,931,612 |
| 17 Jan 2024 | CNY | 10.39 | 10.49 | 10.02 | 10.03 | 10.03 | -0.33 (-3.19%) | 5,793,920 |
| 16 Jan 2024 | CNY | 10.49 | 10.5 | 10.13 | 10.36 | 10.36 | -0.45 (-4.16%) | 8,915,640 |
| 15 Jan 2024 | CNY | 10.87 | 10.88 | 10.75 | 10.81 | 10.81 | -0.05 (-0.46%) | 2,386,300 |
| 12 Jan 2024 | CNY | 10.91 | 11.02 | 10.82 | 10.86 | 10.86 | -0.11 (-1.00%) | 3,164,400 |
| 11 Jan 2024 | CNY | 10.64 | 10.98 | 10.64 | 10.97 | 10.97 | +0.32 (+3.00%) | 5,276,016 |
| 10 Jan 2024 | CNY | 10.98 | 10.98 | 10.57 | 10.65 | 10.65 | -0.28 (-2.56%) | 5,472,300 |
| 9 Jan 2024 | CNY | 11.03 | 11.18 | 10.84 | 10.93 | 10.93 | -0.1 (-0.91%) | 5,663,800 |
| 8 Jan 2024 | CNY | 11.3 | 11.31 | 11.02 | 11.03 | 11.03 | -0.24 (-2.13%) | 3,160,996 |
| 5 Jan 2024 | CNY | 11.54 | 11.59 | 11.16 | 11.27 | 11.27 | -0.3 (-2.59%) | 5,834,559 |
