| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 6.76 | 7.21 | 6.63 | 6.91 | 6.91 | +0.15 (+2.22%) | 6,536,182 |
| 20 Feb 2024 | CNY | 6.63 | 6.8 | 6.52 | 6.76 | 6.76 | +0.11 (+1.65%) | 6,524,005 |
| 19 Feb 2024 | CNY | 6.27 | 6.72 | 6.24 | 6.65 | 6.65 | +0.54 (+8.84%) | 11,206,162 |
| 8 Feb 2024 | CNY | 5.55 | 6.2 | 5.35 | 6.11 | 6.11 | +0.56 (+10.09%) | 10,045,063 |
| 7 Feb 2024 | CNY | 6.17 | 6.2 | 5.43 | 5.55 | 5.55 | -0.51 (-8.42%) | 11,714,517 |
| 6 Feb 2024 | CNY | 6.08 | 6.39 | 5.55 | 6.06 | 6.06 | -0.21 (-3.35%) | 9,399,181 |
| 5 Feb 2024 | CNY | 7.23 | 7.33 | 6.06 | 6.27 | 6.27 | -1.06 (-14.46%) | 8,165,988 |
| 2 Feb 2024 | CNY | 7.82 | 8.1 | 7.1 | 7.33 | 7.33 | -0.53 (-6.74%) | 4,382,196 |
| 1 Feb 2024 | CNY | 8 | 8.15 | 7.65 | 7.86 | 7.86 | -0.26 (-3.20%) | 3,736,406 |
| 31 Jan 2024 | CNY | 8.6 | 8.81 | 8.1 | 8.12 | 8.12 | -0.48 (-5.58%) | 4,074,141 |
| 30 Jan 2024 | CNY | 8.86 | 8.89 | 8.55 | 8.6 | 8.6 | -0.3 (-3.37%) | 2,937,000 |
| 29 Jan 2024 | CNY | 9.33 | 9.34 | 8.81 | 8.9 | 8.9 | -0.38 (-4.09%) | 3,538,933 |
| 26 Jan 2024 | CNY | 9.2 | 9.5 | 9.12 | 9.28 | 9.28 | +0.14 (+1.53%) | 4,067,372 |
| 25 Jan 2024 | CNY | 8.6 | 9.15 | 8.56 | 9.14 | 9.14 | +0.59 (+6.90%) | 3,773,305 |
| 24 Jan 2024 | CNY | 8.41 | 8.67 | 8.23 | 8.55 | 8.55 | +0.17 (+2.03%) | 3,592,252 |
| 23 Jan 2024 | CNY | 8.61 | 8.72 | 8.17 | 8.38 | 8.38 | -0.33 (-3.79%) | 4,801,500 |
| 22 Jan 2024 | CNY | 9.19 | 9.22 | 8.59 | 8.71 | 8.71 | -0.44 (-4.81%) | 3,613,596 |
| 19 Jan 2024 | CNY | 9.43 | 9.43 | 9.12 | 9.15 | 9.15 | -0.23 (-2.45%) | 3,176,000 |
| 18 Jan 2024 | CNY | 9.6 | 9.82 | 9.13 | 9.38 | 9.38 | -0.32 (-3.30%) | 3,799,400 |
| 17 Jan 2024 | CNY | 9.94 | 9.94 | 9.67 | 9.7 | 9.7 | -0.19 (-1.92%) | 1,673,959 |
| 16 Jan 2024 | CNY | 10.02 | 10.05 | 9.75 | 9.89 | 9.89 | -0.13 (-1.30%) | 2,193,896 |
| 15 Jan 2024 | CNY | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0 (0.0%) | 1,883,600 |
| 12 Jan 2024 | CNY | 10.1 | 10.22 | 10 | 10.02 | 10.02 | -0.07 (-0.69%) | 2,075,700 |
| 11 Jan 2024 | CNY | 10.03 | 10.16 | 9.98 | 10.09 | 10.09 | +0.07 (+0.70%) | 2,271,600 |
| 10 Jan 2024 | CNY | 10.11 | 10.22 | 9.98 | 10.02 | 10.02 | -0.1 (-0.99%) | 2,145,696 |
| 9 Jan 2024 | CNY | 9.99 | 10.25 | 9.95 | 10.12 | 10.12 | +0.13 (+1.30%) | 2,078,700 |
| 8 Jan 2024 | CNY | 10.07 | 10.17 | 9.97 | 9.99 | 9.99 | -0.15 (-1.48%) | 2,330,800 |
| 5 Jan 2024 | CNY | 10.4 | 10.45 | 10.06 | 10.14 | 10.14 | -0.17 (-1.65%) | 1,904,600 |
| 4 Jan 2024 | CNY | 10.32 | 10.37 | 10.25 | 10.31 | 10.31 | 0.0 (0.0%) | 1,468,100 |
| 3 Jan 2024 | CNY | 10.35 | 10.4 | 10.23 | 10.31 | 10.31 | -0.04 (-0.39%) | 2,164,200 |
