| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2024 | CNY | 9.35 | 9.6 | 9.3 | 9.56 | 9.56 | +0.33 (+3.58%) | 13,143,506 |
| 8 Mar 2024 | CNY | 9.06 | 9.32 | 9.06 | 9.23 | 9.23 | +0.14 (+1.54%) | 6,215,517 |
| 7 Mar 2024 | CNY | 9.36 | 9.58 | 9.09 | 9.09 | 9.09 | -0.33 (-3.50%) | 10,392,218 |
| 6 Mar 2024 | CNY | 9.04 | 9.62 | 9.02 | 9.42 | 9.42 | +0.38 (+4.20%) | 14,318,146 |
| 5 Mar 2024 | CNY | 9.18 | 9.18 | 9 | 9.04 | 9.04 | -0.16 (-1.74%) | 6,259,140 |
| 4 Mar 2024 | CNY | 9.31 | 9.35 | 9.08 | 9.2 | 9.2 | -0.01 (-0.11%) | 7,294,700 |
| 1 Mar 2024 | CNY | 9.22 | 9.28 | 9.08 | 9.21 | 9.21 | +0.03 (+0.33%) | 7,525,466 |
| 29 Feb 2024 | CNY | 8.86 | 9.19 | 8.86 | 9.18 | 9.18 | +0.27 (+3.03%) | 9,018,596 |
| 28 Feb 2024 | CNY | 9.31 | 9.68 | 8.91 | 8.91 | 8.91 | -0.37 (-3.99%) | 14,414,266 |
| 27 Feb 2024 | CNY | 9.05 | 9.29 | 9 | 9.28 | 9.28 | +0.17 (+1.87%) | 7,510,693 |
| 26 Feb 2024 | CNY | 9.08 | 9.24 | 8.98 | 9.11 | 9.11 | +0.05 (+0.55%) | 8,663,591 |
| 23 Feb 2024 | CNY | 9 | 9.1 | 8.91 | 9.06 | 9.06 | +0.07 (+0.78%) | 7,191,429 |
| 22 Feb 2024 | CNY | 8.95 | 9.12 | 8.86 | 8.99 | 8.99 | +0.03 (+0.33%) | 7,060,866 |
| 21 Feb 2024 | CNY | 8.88 | 9.33 | 8.8 | 8.96 | 8.96 | +0.05 (+0.56%) | 8,548,882 |
| 20 Feb 2024 | CNY | 8.93 | 9.06 | 8.78 | 8.91 | 8.91 | -0.11 (-1.22%) | 7,068,246 |
| 19 Feb 2024 | CNY | 9.25 | 9.39 | 8.81 | 9.02 | 9.02 | -0.11 (-1.20%) | 14,109,680 |
| 8 Feb 2024 | CNY | 8.34 | 9.5 | 8.27 | 9.13 | 9.13 | +0.8 (+9.60%) | 19,232,180 |
| 7 Feb 2024 | CNY | 7.67 | 8.37 | 7.66 | 8.33 | 8.33 | +0.64 (+8.32%) | 15,412,235 |
| 6 Feb 2024 | CNY | 7.08 | 7.74 | 6.99 | 7.69 | 7.69 | +0.53 (+7.40%) | 12,222,779 |
| 5 Feb 2024 | CNY | 7.79 | 7.9 | 6.88 | 7.16 | 7.16 | -0.64 (-8.21%) | 13,846,382 |
| 2 Feb 2024 | CNY | 8.2 | 8.33 | 7.52 | 7.8 | 7.8 | -0.38 (-4.65%) | 10,769,386 |
| 1 Feb 2024 | CNY | 8.3 | 8.49 | 8.15 | 8.18 | 8.18 | -0.2 (-2.39%) | 8,447,900 |
| 31 Jan 2024 | CNY | 8.88 | 9 | 8.38 | 8.38 | 8.38 | -0.57 (-6.37%) | 10,131,858 |
| 30 Jan 2024 | CNY | 9.12 | 9.22 | 8.93 | 8.95 | 8.95 | -0.24 (-2.61%) | 5,442,792 |
| 29 Jan 2024 | CNY | 9.66 | 9.66 | 9.15 | 9.19 | 9.19 | -0.37 (-3.87%) | 7,090,042 |
| 26 Jan 2024 | CNY | 9.57 | 9.74 | 9.53 | 9.56 | 9.56 | -0.06 (-0.62%) | 5,852,762 |
| 25 Jan 2024 | CNY | 9.34 | 9.62 | 9.18 | 9.62 | 9.62 | +0.26 (+2.78%) | 7,118,749 |
| 24 Jan 2024 | CNY | 9.39 | 9.54 | 8.96 | 9.36 | 9.36 | +0.05 (+0.54%) | 9,158,669 |
| 23 Jan 2024 | CNY | 9.47 | 9.52 | 9.17 | 9.31 | 9.31 | -0.2 (-2.10%) | 10,405,708 |
| 22 Jan 2024 | CNY | 10.13 | 10.13 | 9.41 | 9.51 | 9.51 | -0.6 (-5.93%) | 9,484,506 |
