| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 6.3 | 6.43 | 6.26 | 6.43 | 6.43 | +0.1 (+1.58%) | 3,809,763 |
| 21 Feb 2024 | CNY | 6.2 | 6.46 | 6.14 | 6.33 | 6.33 | +0.1 (+1.61%) | 4,348,107 |
| 20 Feb 2024 | CNY | 6.05 | 6.27 | 6.02 | 6.23 | 6.23 | +0.09 (+1.47%) | 3,217,000 |
| 19 Feb 2024 | CNY | 5.96 | 6.24 | 5.96 | 6.14 | 6.14 | +0.19 (+3.19%) | 5,571,412 |
| 8 Feb 2024 | CNY | 5.41 | 5.98 | 5.38 | 5.95 | 5.95 | +0.54 (+9.98%) | 5,626,384 |
| 7 Feb 2024 | CNY | 5.75 | 5.79 | 5.34 | 5.41 | 5.41 | -0.29 (-5.09%) | 4,916,316 |
| 6 Feb 2024 | CNY | 5.49 | 5.89 | 5.16 | 5.7 | 5.7 | +0.17 (+3.07%) | 4,880,753 |
| 5 Feb 2024 | CNY | 6.23 | 6.25 | 5.37 | 5.53 | 5.53 | -0.73 (-11.66%) | 5,946,581 |
| 2 Feb 2024 | CNY | 6.6 | 6.76 | 6.02 | 6.26 | 6.26 | -0.34 (-5.15%) | 4,262,180 |
| 1 Feb 2024 | CNY | 6.74 | 6.75 | 6.43 | 6.6 | 6.6 | -0.14 (-2.08%) | 3,247,637 |
| 31 Jan 2024 | CNY | 7.16 | 7.2 | 6.72 | 6.74 | 6.74 | -0.42 (-5.87%) | 4,030,500 |
| 30 Jan 2024 | CNY | 7.4 | 7.42 | 7.12 | 7.16 | 7.16 | -0.28 (-3.76%) | 2,630,131 |
| 29 Jan 2024 | CNY | 7.68 | 7.72 | 7.42 | 7.44 | 7.44 | -0.19 (-2.49%) | 2,785,000 |
| 26 Jan 2024 | CNY | 7.62 | 7.78 | 7.56 | 7.63 | 7.63 | 0.0 (0.0%) | 2,504,800 |
| 25 Jan 2024 | CNY | 7.35 | 7.63 | 7.28 | 7.63 | 7.63 | +0.32 (+4.38%) | 3,923,663 |
| 24 Jan 2024 | CNY | 7.19 | 7.34 | 7.03 | 7.31 | 7.31 | +0.12 (+1.67%) | 3,562,562 |
| 23 Jan 2024 | CNY | 7.21 | 7.34 | 7 | 7.19 | 7.19 | -0.06 (-0.83%) | 3,457,531 |
| 22 Jan 2024 | CNY | 7.8 | 7.81 | 7.12 | 7.25 | 7.25 | -0.55 (-7.05%) | 3,977,500 |
| 19 Jan 2024 | CNY | 7.9 | 7.98 | 7.78 | 7.8 | 7.8 | -0.05 (-0.64%) | 2,545,327 |
| 18 Jan 2024 | CNY | 8 | 8.06 | 7.64 | 7.85 | 7.85 | -0.19 (-2.36%) | 4,451,212 |
| 17 Jan 2024 | CNY | 8.21 | 8.25 | 8.03 | 8.04 | 8.04 | -0.16 (-1.95%) | 2,102,300 |
| 16 Jan 2024 | CNY | 8.25 | 8.3 | 8.12 | 8.2 | 8.2 | -0.1 (-1.20%) | 2,113,203 |
| 15 Jan 2024 | CNY | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 0.0 (0.0%) | 1,763,316 |
| 12 Jan 2024 | CNY | 8.3 | 8.42 | 8.27 | 8.3 | 8.3 | +0.01 (+0.12%) | 2,459,800 |
| 11 Jan 2024 | CNY | 8.16 | 8.31 | 8.12 | 8.29 | 8.29 | +0.13 (+1.59%) | 2,119,012 |
| 10 Jan 2024 | CNY | 8.2 | 8.27 | 8.08 | 8.16 | 8.16 | -0.04 (-0.49%) | 1,929,200 |
| 9 Jan 2024 | CNY | 8.18 | 8.3 | 8.14 | 8.2 | 8.2 | +0.04 (+0.49%) | 1,990,444 |
| 8 Jan 2024 | CNY | 8.3 | 8.3 | 8.16 | 8.16 | 8.16 | -0.12 (-1.45%) | 1,947,291 |
| 5 Jan 2024 | CNY | 8.33 | 8.42 | 8.25 | 8.28 | 8.28 | -0.07 (-0.84%) | 2,492,600 |
| 4 Jan 2024 | CNY | 8.35 | 8.42 | 8.31 | 8.35 | 8.35 | -0.02 (-0.24%) | 2,302,397 |
