| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 8.59 | 9 | 8.56 | 8.89 | 8.89 | +0.26 (+3.01%) | 79,414,670 |
| 27 Feb 2024 | CNY | 8.68 | 8.79 | 8.55 | 8.63 | 8.63 | -0.1 (-1.15%) | 54,395,720 |
| 26 Feb 2024 | CNY | 8.95 | 8.97 | 8.65 | 8.73 | 8.73 | -0.25 (-2.78%) | 54,500,940 |
| 23 Feb 2024 | CNY | 8.97 | 9.1 | 8.91 | 8.98 | 8.98 | 0.0 (0.0%) | 48,945,490 |
| 22 Feb 2024 | CNY | 8.78 | 8.98 | 8.75 | 8.98 | 8.98 | +0.17 (+1.93%) | 49,504,970 |
| 21 Feb 2024 | CNY | 8.93 | 9.04 | 8.77 | 8.81 | 8.81 | -0.14 (-1.56%) | 58,673,590 |
| 20 Feb 2024 | CNY | 8.92 | 9.18 | 8.82 | 8.95 | 8.95 | -0.04 (-0.44%) | 42,238,800 |
| 19 Feb 2024 | CNY | 8.76 | 8.99 | 8.68 | 8.99 | 8.99 | +0.25 (+2.86%) | 49,008,810 |
| 8 Feb 2024 | CNY | 8.35 | 8.74 | 8.27 | 8.74 | 8.74 | +0.22 (+2.58%) | 51,788,000 |
| 7 Feb 2024 | CNY | 8.54 | 8.55 | 8.22 | 8.52 | 8.52 | -0.03 (-0.35%) | 73,882,870 |
| 6 Feb 2024 | CNY | 8.54 | 8.7 | 8.31 | 8.55 | 8.55 | 0.0 (0.0%) | 64,468,770 |
| 5 Feb 2024 | CNY | 8.65 | 8.9 | 8.46 | 8.55 | 8.55 | -0.11 (-1.27%) | 73,583,600 |
| 2 Feb 2024 | CNY | 8.49 | 8.79 | 8.42 | 8.66 | 8.66 | +0.17 (+2.00%) | 53,919,890 |
| 1 Feb 2024 | CNY | 8.68 | 8.7 | 8.42 | 8.49 | 8.49 | -0.27 (-3.08%) | 61,618,550 |
| 31 Jan 2024 | CNY | 8.35 | 8.94 | 8.26 | 8.76 | 8.76 | +0.01 (+0.11%) | 104,902,020 |
| 30 Jan 2024 | CNY | 8.86 | 8.92 | 8.7 | 8.75 | 8.75 | -0.17 (-1.91%) | 43,909,980 |
| 29 Jan 2024 | CNY | 8.9 | 9.13 | 8.81 | 8.92 | 8.92 | +0.04 (+0.45%) | 61,524,410 |
| 26 Jan 2024 | CNY | 8.64 | 8.89 | 8.61 | 8.88 | 8.88 | +0.19 (+2.19%) | 50,491,400 |
| 25 Jan 2024 | CNY | 8.47 | 8.69 | 8.4 | 8.69 | 8.69 | +0.24 (+2.84%) | 45,176,340 |
| 24 Jan 2024 | CNY | 8.29 | 8.47 | 8.21 | 8.45 | 8.45 | +0.2 (+2.42%) | 42,729,340 |
| 23 Jan 2024 | CNY | 8.04 | 8.33 | 7.9 | 8.25 | 8.25 | +0.19 (+2.36%) | 53,446,710 |
| 22 Jan 2024 | CNY | 8.15 | 8.28 | 8 | 8.06 | 8.06 | -0.12 (-1.47%) | 52,927,460 |
| 19 Jan 2024 | CNY | 8.41 | 8.42 | 8.1 | 8.18 | 8.18 | -0.26 (-3.08%) | 83,220,650 |
| 18 Jan 2024 | CNY | 8.53 | 8.59 | 8.18 | 8.44 | 8.44 | -0.11 (-1.29%) | 76,745,740 |
| 17 Jan 2024 | CNY | 8.64 | 8.71 | 8.55 | 8.55 | 8.55 | -0.1 (-1.16%) | 30,318,200 |
| 16 Jan 2024 | CNY | 8.53 | 8.72 | 8.45 | 8.65 | 8.65 | +0.04 (+0.46%) | 46,614,600 |
| 15 Jan 2024 | CNY | 8.44 | 8.65 | 8.4 | 8.61 | 8.61 | +0.16 (+1.89%) | 51,319,380 |
| 12 Jan 2024 | CNY | 8.37 | 8.52 | 8.33 | 8.45 | 8.45 | +0.08 (+0.96%) | 37,927,290 |
| 11 Jan 2024 | CNY | 8.57 | 8.58 | 8.33 | 8.37 | 8.37 | -0.21 (-2.45%) | 59,359,390 |
| 10 Jan 2024 | CNY | 8.51 | 8.67 | 8.47 | 8.58 | 8.58 | +0.03 (+0.35%) | 37,658,760 |
