| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 8.67 | 8.95 | 8.59 | 8.86 | 8.86 | +0.16 (+1.84%) | 2,045,660 |
| 29 Feb 2024 | CNY | 8.22 | 8.76 | 8.04 | 8.7 | 8.7 | +0.37 (+4.44%) | 2,257,385 |
| 28 Feb 2024 | CNY | 9.26 | 9.5 | 8.32 | 8.33 | 8.33 | -0.92 (-9.95%) | 3,749,190 |
| 27 Feb 2024 | CNY | 9.18 | 9.28 | 8.9 | 9.25 | 9.25 | +0.08 (+0.87%) | 2,606,528 |
| 26 Feb 2024 | CNY | 8.66 | 9.35 | 8.66 | 9.17 | 9.17 | +0.48 (+5.52%) | 3,390,240 |
| 23 Feb 2024 | CNY | 8.24 | 8.78 | 8.18 | 8.69 | 8.69 | +0.45 (+5.46%) | 3,656,923 |
| 22 Feb 2024 | CNY | 8.1 | 8.26 | 7.97 | 8.24 | 8.24 | +0.08 (+0.98%) | 3,310,720 |
| 21 Feb 2024 | CNY | 7.5 | 8.46 | 7.5 | 8.16 | 8.16 | +0.5 (+6.53%) | 4,161,946 |
| 20 Feb 2024 | CNY | 7.69 | 7.72 | 7.42 | 7.66 | 7.66 | +0.16 (+2.13%) | 2,487,920 |
| 19 Feb 2024 | CNY | 7.12 | 7.7 | 7.12 | 7.5 | 7.5 | +0.51 (+7.30%) | 4,336,851 |
| 8 Feb 2024 | CNY | 6.2 | 7.1 | 5.85 | 6.99 | 6.99 | +0.72 (+11.48%) | 4,403,986 |
| 7 Feb 2024 | CNY | 7.18 | 7.18 | 6.16 | 6.27 | 6.27 | -0.85 (-11.94%) | 4,675,102 |
| 6 Feb 2024 | CNY | 6.72 | 7.38 | 6.21 | 7.12 | 7.12 | +0.2 (+2.89%) | 4,430,809 |
| 5 Feb 2024 | CNY | 8.24 | 8.25 | 6.77 | 6.92 | 6.92 | -1.39 (-16.73%) | 3,831,960 |
| 2 Feb 2024 | CNY | 8.8 | 9.09 | 7.92 | 8.31 | 8.31 | -0.73 (-8.08%) | 3,276,153 |
| 1 Feb 2024 | CNY | 8.9 | 9.07 | 8.38 | 9.04 | 9.04 | +0.15 (+1.69%) | 3,026,312 |
| 31 Jan 2024 | CNY | 9.64 | 9.65 | 8.88 | 8.89 | 8.89 | -0.79 (-8.16%) | 2,209,475 |
| 30 Jan 2024 | CNY | 10.03 | 10.06 | 9.6 | 9.68 | 9.68 | -0.34 (-3.39%) | 1,611,778 |
| 29 Jan 2024 | CNY | 10.61 | 10.61 | 10 | 10.02 | 10.02 | -0.4 (-3.84%) | 1,330,238 |
| 26 Jan 2024 | CNY | 10.49 | 10.65 | 10.34 | 10.42 | 10.42 | -0.02 (-0.19%) | 1,069,302 |
| 25 Jan 2024 | CNY | 10.2 | 10.45 | 10 | 10.44 | 10.44 | +0.32 (+3.16%) | 1,473,500 |
| 24 Jan 2024 | CNY | 9.91 | 10.21 | 9.72 | 10.12 | 10.12 | +0.26 (+2.64%) | 1,972,220 |
| 23 Jan 2024 | CNY | 10.14 | 10.35 | 9.71 | 9.86 | 9.86 | -0.22 (-2.18%) | 2,303,763 |
| 22 Jan 2024 | CNY | 10.8 | 10.8 | 9.55 | 10.08 | 10.08 | -0.72 (-6.67%) | 2,847,584 |
| 19 Jan 2024 | CNY | 11 | 11.08 | 10.76 | 10.8 | 10.8 | -0.15 (-1.37%) | 1,408,200 |
| 18 Jan 2024 | CNY | 11.19 | 11.22 | 10.63 | 10.95 | 10.95 | -0.13 (-1.17%) | 1,765,104 |
| 17 Jan 2024 | CNY | 11.38 | 11.45 | 11.03 | 11.08 | 11.08 | -0.31 (-2.72%) | 1,219,310 |
| 16 Jan 2024 | CNY | 11.42 | 11.53 | 11.24 | 11.39 | 11.39 | -0.18 (-1.56%) | 1,409,919 |
| 15 Jan 2024 | CNY | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.0 (0.0%) | 1,218,310 |
| 12 Jan 2024 | CNY | 11.74 | 11.85 | 11.54 | 11.57 | 11.57 | -0.13 (-1.11%) | 1,326,960 |
