| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2024 | CNY | 8.62 | 8.76 | 8.46 | 8.63 | 8.63 | +0.05 (+0.58%) | 1,711,327 |
| 7 Mar 2024 | CNY | 8.57 | 8.85 | 8.51 | 8.58 | 8.58 | +0.13 (+1.54%) | 3,644,500 |
| 6 Mar 2024 | CNY | 8.16 | 8.61 | 8.13 | 8.45 | 8.45 | +0.33 (+4.06%) | 3,346,600 |
| 5 Mar 2024 | CNY | 8.43 | 8.43 | 8.1 | 8.12 | 8.12 | -0.29 (-3.45%) | 2,640,426 |
| 4 Mar 2024 | CNY | 8.48 | 8.56 | 8.28 | 8.41 | 8.41 | -0.04 (-0.47%) | 2,109,100 |
| 1 Mar 2024 | CNY | 8.5 | 8.5 | 8.29 | 8.45 | 8.45 | +0.04 (+0.48%) | 2,648,589 |
| 29 Feb 2024 | CNY | 8.1 | 8.56 | 8.04 | 8.41 | 8.41 | +0.12 (+1.45%) | 4,430,536 |
| 28 Feb 2024 | CNY | 9.09 | 9.14 | 8.19 | 8.29 | 8.29 | -0.71 (-7.89%) | 7,786,520 |
| 27 Feb 2024 | CNY | 8.53 | 9.08 | 8.51 | 9 | 9 | +0.46 (+5.39%) | 5,807,602 |
| 26 Feb 2024 | CNY | 8.43 | 8.72 | 8.37 | 8.54 | 8.54 | +0.11 (+1.30%) | 3,991,500 |
| 23 Feb 2024 | CNY | 8.08 | 8.52 | 8.01 | 8.43 | 8.43 | +0.39 (+4.85%) | 4,116,779 |
| 22 Feb 2024 | CNY | 7.91 | 8.08 | 7.89 | 8.04 | 8.04 | +0.06 (+0.75%) | 2,662,836 |
| 21 Feb 2024 | CNY | 7.77 | 8.13 | 7.7 | 7.98 | 7.98 | +0.15 (+1.92%) | 4,342,741 |
| 20 Feb 2024 | CNY | 7.75 | 7.84 | 7.63 | 7.83 | 7.83 | +0.08 (+1.03%) | 2,848,803 |
| 19 Feb 2024 | CNY | 7.91 | 8.11 | 7.55 | 7.75 | 7.75 | -0.11 (-1.40%) | 6,161,075 |
| 8 Feb 2024 | CNY | 7.3 | 7.88 | 7.21 | 7.86 | 7.86 | +0.53 (+7.23%) | 8,308,555 |
| 7 Feb 2024 | CNY | 7.43 | 7.85 | 7.21 | 7.33 | 7.33 | -0.16 (-2.14%) | 4,776,279 |
| 6 Feb 2024 | CNY | 7.12 | 7.86 | 6.55 | 7.49 | 7.49 | +0.11 (+1.49%) | 6,952,393 |
| 5 Feb 2024 | CNY | 8.02 | 8.1 | 6.88 | 7.38 | 7.38 | -1.22 (-14.19%) | 9,737,078 |
| 2 Feb 2024 | CNY | 8.03 | 8.6 | 7.35 | 8.6 | 8.6 | +0.64 (+8.04%) | 5,725,088 |
| 1 Feb 2024 | CNY | 8.05 | 8.3 | 7.69 | 7.96 | 7.96 | -0.29 (-3.52%) | 6,431,699 |
| 31 Jan 2024 | CNY | 8.81 | 8.88 | 8.15 | 8.25 | 8.25 | -0.59 (-6.67%) | 5,970,615 |
| 30 Jan 2024 | CNY | 9.1 | 9.1 | 8.66 | 8.84 | 8.84 | -0.21 (-2.32%) | 4,696,746 |
| 29 Jan 2024 | CNY | 9.58 | 9.78 | 8.95 | 9.05 | 9.05 | -1.03 (-10.22%) | 11,054,833 |
| 26 Jan 2024 | CNY | 9.93 | 10.48 | 9.87 | 10.08 | 10.08 | +0.13 (+1.31%) | 11,681,231 |
| 25 Jan 2024 | CNY | 9.3 | 10.04 | 9.25 | 9.95 | 9.95 | +0.63 (+6.76%) | 9,717,547 |
| 24 Jan 2024 | CNY | 9.47 | 9.78 | 8.98 | 9.32 | 9.32 | +0.02 (+0.22%) | 4,164,397 |
| 23 Jan 2024 | CNY | 9.13 | 9.3 | 8.84 | 9.3 | 9.3 | +0.15 (+1.64%) | 4,064,640 |
| 22 Jan 2024 | CNY | 9.76 | 9.76 | 9 | 9.15 | 9.15 | -0.61 (-6.25%) | 3,514,740 |
| 19 Jan 2024 | CNY | 9.93 | 9.93 | 9.58 | 9.76 | 9.76 | -0.12 (-1.21%) | 2,640,440 |
