| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 8.69 | 8.74 | 8.5 | 8.68 | 8.68 | -0.01 (-0.12%) | 4,393,441 |
| 19 Feb 2024 | CNY | 8.31 | 8.89 | 8.31 | 8.69 | 8.69 | +0.42 (+5.08%) | 7,525,390 |
| 8 Feb 2024 | CNY | 7.56 | 8.27 | 7.5 | 8.27 | 8.27 | +0.75 (+9.97%) | 9,212,129 |
| 7 Feb 2024 | CNY | 7.75 | 7.97 | 7.41 | 7.52 | 7.52 | -0.15 (-1.96%) | 7,186,274 |
| 6 Feb 2024 | CNY | 7.45 | 7.98 | 6.95 | 7.67 | 7.67 | +0.22 (+2.95%) | 7,386,071 |
| 5 Feb 2024 | CNY | 8.18 | 8.18 | 7.44 | 7.45 | 7.45 | -0.82 (-9.92%) | 8,924,764 |
| 2 Feb 2024 | CNY | 8.84 | 9.04 | 7.97 | 8.27 | 8.27 | -0.59 (-6.66%) | 8,033,696 |
| 1 Feb 2024 | CNY | 8.85 | 9.11 | 8.65 | 8.86 | 8.86 | -0.04 (-0.45%) | 5,427,210 |
| 31 Jan 2024 | CNY | 9.35 | 9.47 | 8.87 | 8.9 | 8.9 | -0.47 (-5.02%) | 7,315,870 |
| 30 Jan 2024 | CNY | 9.6 | 9.81 | 9.35 | 9.37 | 9.37 | -0.32 (-3.30%) | 6,035,404 |
| 29 Jan 2024 | CNY | 10.38 | 10.45 | 9.68 | 9.69 | 9.69 | -0.68 (-6.56%) | 11,066,050 |
| 26 Jan 2024 | CNY | 10.58 | 10.58 | 10.31 | 10.37 | 10.37 | -0.29 (-2.72%) | 8,042,134 |
| 25 Jan 2024 | CNY | 10.07 | 10.74 | 9.86 | 10.66 | 10.66 | +0.58 (+5.75%) | 12,008,886 |
| 24 Jan 2024 | CNY | 9.82 | 10.11 | 9.49 | 10.08 | 10.08 | +0.29 (+2.96%) | 9,765,697 |
| 23 Jan 2024 | CNY | 9.85 | 10.03 | 9.4 | 9.79 | 9.79 | -0.4 (-3.93%) | 11,603,484 |
| 22 Jan 2024 | CNY | 10.74 | 10.74 | 9.94 | 10.19 | 10.19 | +0.28 (+2.83%) | 14,247,314 |
| 19 Jan 2024 | CNY | 10.09 | 10.12 | 9.9 | 9.91 | 9.91 | -0.15 (-1.49%) | 3,180,190 |
| 18 Jan 2024 | CNY | 10.12 | 10.22 | 9.75 | 10.06 | 10.06 | -0.13 (-1.28%) | 5,026,249 |
| 17 Jan 2024 | CNY | 10.47 | 10.5 | 10.19 | 10.19 | 10.19 | -0.29 (-2.77%) | 2,421,640 |
| 16 Jan 2024 | CNY | 10.48 | 10.59 | 10.36 | 10.48 | 10.48 | 0.0 (0.0%) | 2,343,741 |
| 15 Jan 2024 | CNY | 10.5 | 10.6 | 10.44 | 10.48 | 10.48 | -0.01 (-0.10%) | 2,393,281 |
| 12 Jan 2024 | CNY | 10.59 | 10.69 | 10.48 | 10.49 | 10.49 | -0.08 (-0.76%) | 2,422,090 |
| 11 Jan 2024 | CNY | 10.39 | 10.65 | 10.35 | 10.57 | 10.57 | +0.22 (+2.13%) | 2,863,610 |
| 10 Jan 2024 | CNY | 10.5 | 10.55 | 10.35 | 10.35 | 10.35 | -0.17 (-1.62%) | 2,416,161 |
| 9 Jan 2024 | CNY | 10.44 | 10.61 | 10.42 | 10.52 | 10.52 | +0.08 (+0.77%) | 3,221,129 |
| 8 Jan 2024 | CNY | 10.68 | 10.72 | 10.44 | 10.44 | 10.44 | -0.23 (-2.16%) | 3,775,750 |
| 5 Jan 2024 | CNY | 10.97 | 11.04 | 10.62 | 10.67 | 10.67 | -0.33 (-3%) | 5,325,930 |
| 4 Jan 2024 | CNY | 11.01 | 11.12 | 10.96 | 11 | 11 | -0.08 (-0.72%) | 2,328,821 |
| 3 Jan 2024 | CNY | 11.21 | 11.21 | 11.02 | 11.08 | 11.08 | -0.12 (-1.07%) | 3,084,590 |
| 2 Jan 2024 | CNY | 11.21 | 11.37 | 11.18 | 11.2 | 11.2 | -0.03 (-0.27%) | 3,324,120 |
