| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 6.39 | 7.08 | 6.37 | 7.08 | 7.08 | +0.64 (+9.94%) | 13,318,168 |
| 22 Feb 2024 | CNY | 6.32 | 6.52 | 6.23 | 6.44 | 6.44 | +0.01 (+0.16%) | 8,374,900 |
| 21 Feb 2024 | CNY | 6.97 | 6.97 | 6.33 | 6.43 | 6.43 | +0.09 (+1.42%) | 17,970,309 |
| 20 Feb 2024 | CNY | 5.85 | 6.34 | 5.85 | 6.34 | 6.34 | +0.58 (+10.07%) | 3,609,530 |
| 19 Feb 2024 | CNY | 5.26 | 5.76 | 5.26 | 5.76 | 5.76 | +0.52 (+9.92%) | 7,346,642 |
| 8 Feb 2024 | CNY | 4.99 | 5.26 | 4.71 | 5.24 | 5.24 | +0.46 (+9.62%) | 9,848,575 |
| 7 Feb 2024 | CNY | 4.96 | 4.98 | 4.53 | 4.78 | 4.78 | -0.18 (-3.63%) | 12,469,896 |
| 6 Feb 2024 | CNY | 4.96 | 5.23 | 4.62 | 4.96 | 4.96 | -0.13 (-2.55%) | 9,853,351 |
| 5 Feb 2024 | CNY | 5.39 | 5.5 | 4.98 | 5.09 | 5.09 | -0.44 (-7.96%) | 10,037,641 |
| 2 Feb 2024 | CNY | 5.77 | 6 | 5.31 | 5.53 | 5.53 | -0.34 (-5.79%) | 7,185,628 |
| 1 Feb 2024 | CNY | 6.01 | 6.01 | 5.59 | 5.87 | 5.87 | -0.1 (-1.68%) | 8,143,600 |
| 31 Jan 2024 | CNY | 6.57 | 6.57 | 5.93 | 5.97 | 5.97 | -0.53 (-8.15%) | 6,511,127 |
| 30 Jan 2024 | CNY | 6.7 | 6.7 | 6.48 | 6.5 | 6.5 | -0.25 (-3.70%) | 2,646,300 |
| 29 Jan 2024 | CNY | 7 | 7.03 | 6.72 | 6.75 | 6.75 | -0.28 (-3.98%) | 3,376,800 |
| 26 Jan 2024 | CNY | 6.95 | 7.17 | 6.95 | 7.03 | 7.03 | +0.06 (+0.86%) | 3,721,125 |
| 25 Jan 2024 | CNY | 6.63 | 6.99 | 6.57 | 6.97 | 6.97 | +0.39 (+5.93%) | 4,843,855 |
| 24 Jan 2024 | CNY | 6.63 | 6.7 | 6.34 | 6.58 | 6.58 | -0.05 (-0.75%) | 5,164,639 |
| 23 Jan 2024 | CNY | 6.74 | 6.77 | 6.42 | 6.63 | 6.63 | -0.15 (-2.21%) | 5,687,008 |
| 22 Jan 2024 | CNY | 7.22 | 7.25 | 6.67 | 6.78 | 6.78 | -0.42 (-5.83%) | 5,329,799 |
| 19 Jan 2024 | CNY | 7.29 | 7.35 | 7.18 | 7.2 | 7.2 | -0.08 (-1.10%) | 2,471,548 |
| 18 Jan 2024 | CNY | 7.26 | 7.33 | 7.09 | 7.28 | 7.28 | -0.05 (-0.68%) | 4,559,487 |
| 17 Jan 2024 | CNY | 7.51 | 7.54 | 7.33 | 7.33 | 7.33 | -0.19 (-2.53%) | 2,182,500 |
| 16 Jan 2024 | CNY | 7.6 | 7.64 | 7.4 | 7.52 | 7.52 | -0.07 (-0.92%) | 3,433,000 |
| 15 Jan 2024 | CNY | 7.56 | 7.77 | 7.55 | 7.59 | 7.59 | -0.05 (-0.65%) | 3,171,000 |
| 12 Jan 2024 | CNY | 7.63 | 7.71 | 7.57 | 7.64 | 7.64 | +0.01 (+0.13%) | 2,684,800 |
| 11 Jan 2024 | CNY | 7.62 | 7.72 | 7.55 | 7.63 | 7.63 | +0.01 (+0.13%) | 2,721,300 |
| 10 Jan 2024 | CNY | 7.74 | 7.76 | 7.59 | 7.62 | 7.62 | -0.06 (-0.78%) | 3,049,400 |
| 9 Jan 2024 | CNY | 7.72 | 7.78 | 7.62 | 7.68 | 7.68 | -0.02 (-0.26%) | 4,279,700 |
| 8 Jan 2024 | CNY | 7.7 | 7.89 | 7.62 | 7.7 | 7.7 | +0.04 (+0.52%) | 5,210,701 |
| 5 Jan 2024 | CNY | 7.87 | 7.92 | 7.63 | 7.66 | 7.66 | -0.18 (-2.30%) | 3,207,202 |
