| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 8.6 | 8.87 | 8.58 | 8.83 | 8.83 | +0.26 (+3.03%) | 3,357,460 |
| 15 Mar 2024 | CNY | 8.33 | 8.63 | 8.23 | 8.57 | 8.57 | +0.22 (+2.63%) | 3,188,411 |
| 14 Mar 2024 | CNY | 8.44 | 8.51 | 8.14 | 8.35 | 8.35 | -0.09 (-1.07%) | 3,086,158 |
| 13 Mar 2024 | CNY | 8.49 | 8.59 | 8.27 | 8.44 | 8.44 | -0.01 (-0.12%) | 3,114,600 |
| 12 Mar 2024 | CNY | 8.36 | 8.46 | 8.21 | 8.45 | 8.45 | +0.18 (+2.18%) | 3,386,780 |
| 11 Mar 2024 | CNY | 8.08 | 8.3 | 8.01 | 8.27 | 8.27 | +0.19 (+2.35%) | 2,994,314 |
| 8 Mar 2024 | CNY | 8.13 | 8.18 | 7.99 | 8.08 | 8.08 | -0.02 (-0.25%) | 2,341,128 |
| 7 Mar 2024 | CNY | 8.06 | 8.37 | 8.01 | 8.1 | 8.1 | +0.1 (+1.25%) | 3,181,020 |
| 6 Mar 2024 | CNY | 7.84 | 8.1 | 7.75 | 8 | 8 | +0.15 (+1.91%) | 2,578,160 |
| 5 Mar 2024 | CNY | 8.09 | 8.13 | 7.83 | 7.85 | 7.85 | -0.24 (-2.97%) | 2,785,620 |
| 4 Mar 2024 | CNY | 8.35 | 8.48 | 7.9 | 8.09 | 8.09 | -0.17 (-2.06%) | 3,147,994 |
| 1 Mar 2024 | CNY | 8.29 | 8.45 | 8.15 | 8.26 | 8.26 | +0.01 (+0.12%) | 3,922,759 |
| 29 Feb 2024 | CNY | 7.81 | 8.28 | 7.63 | 8.25 | 8.25 | +0.31 (+3.90%) | 5,393,940 |
| 28 Feb 2024 | CNY | 9.04 | 9.29 | 7.83 | 7.94 | 7.94 | -1.09 (-12.07%) | 7,856,440 |
| 27 Feb 2024 | CNY | 8.72 | 9.05 | 8.62 | 9.03 | 9.03 | +0.32 (+3.67%) | 2,970,946 |
| 26 Feb 2024 | CNY | 8.48 | 8.97 | 8.41 | 8.71 | 8.71 | +0.24 (+2.83%) | 3,758,225 |
| 23 Feb 2024 | CNY | 8.15 | 8.47 | 8.1 | 8.47 | 8.47 | +0.32 (+3.93%) | 3,012,200 |
| 22 Feb 2024 | CNY | 7.89 | 8.15 | 7.81 | 8.15 | 8.15 | +0.25 (+3.16%) | 3,563,802 |
| 21 Feb 2024 | CNY | 7.54 | 8.05 | 7.54 | 7.9 | 7.9 | +0.29 (+3.81%) | 4,312,300 |
| 20 Feb 2024 | CNY | 7.4 | 7.63 | 7.23 | 7.61 | 7.61 | +0.24 (+3.26%) | 2,917,480 |
| 19 Feb 2024 | CNY | 7.05 | 7.66 | 7.03 | 7.37 | 7.37 | +0.49 (+7.12%) | 4,676,812 |
| 8 Feb 2024 | CNY | 6.05 | 6.95 | 6.04 | 6.88 | 6.88 | +0.94 (+15.82%) | 4,221,433 |
| 7 Feb 2024 | CNY | 6.76 | 6.76 | 5.94 | 5.94 | 5.94 | -0.86 (-12.65%) | 5,693,594 |
| 6 Feb 2024 | CNY | 7.06 | 7.06 | 5.82 | 6.8 | 6.8 | -0.26 (-3.68%) | 6,808,586 |
| 5 Feb 2024 | CNY | 8.49 | 8.49 | 6.96 | 7.06 | 7.06 | -1.31 (-15.65%) | 5,679,802 |
| 2 Feb 2024 | CNY | 9.04 | 9.17 | 8.01 | 8.37 | 8.37 | -0.64 (-7.10%) | 4,015,480 |
| 1 Feb 2024 | CNY | 9.2 | 9.35 | 8.82 | 9.01 | 9.01 | -0.33 (-3.53%) | 3,422,877 |
| 31 Jan 2024 | CNY | 9.89 | 10.23 | 9.25 | 9.34 | 9.34 | -0.71 (-7.06%) | 3,067,500 |
| 30 Jan 2024 | CNY | 10.45 | 10.45 | 9.99 | 10.05 | 10.05 | -0.41 (-3.92%) | 1,874,800 |
| 29 Jan 2024 | CNY | 10.83 | 11.02 | 10.4 | 10.46 | 10.46 | -0.44 (-4.04%) | 2,226,900 |
