| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 8.84 | 8.97 | 8.52 | 8.53 | 8.53 | -0.32 (-3.62%) | 17,459,400 |
| 27 Feb 2024 | CNY | 8.79 | 8.88 | 8.6 | 8.85 | 8.85 | +0.05 (+0.57%) | 16,112,190 |
| 26 Feb 2024 | CNY | 8.44 | 8.94 | 8.33 | 8.8 | 8.8 | +0.36 (+4.27%) | 22,723,700 |
| 23 Feb 2024 | CNY | 8.39 | 8.45 | 8.28 | 8.44 | 8.44 | +0.09 (+1.08%) | 12,313,520 |
| 22 Feb 2024 | CNY | 8.31 | 8.55 | 8.23 | 8.35 | 8.35 | +0.03 (+0.36%) | 11,511,460 |
| 21 Feb 2024 | CNY | 8.21 | 8.62 | 8.08 | 8.32 | 8.32 | +0.1 (+1.22%) | 16,568,600 |
| 20 Feb 2024 | CNY | 8.18 | 8.26 | 8.09 | 8.22 | 8.22 | +0.05 (+0.61%) | 13,868,580 |
| 19 Feb 2024 | CNY | 8.49 | 8.58 | 8.1 | 8.17 | 8.17 | -0.27 (-3.20%) | 21,208,900 |
| 8 Feb 2024 | CNY | 8.43 | 8.79 | 8.3 | 8.44 | 8.44 | +0.17 (+2.06%) | 23,482,200 |
| 7 Feb 2024 | CNY | 7.7 | 8.48 | 7.58 | 8.27 | 8.27 | +0.56 (+7.26%) | 31,012,650 |
| 6 Feb 2024 | CNY | 7.1 | 7.76 | 6.94 | 7.71 | 7.71 | +0.5 (+6.93%) | 29,031,190 |
| 5 Feb 2024 | CNY | 7.64 | 7.64 | 6.98 | 7.21 | 7.21 | -0.5 (-6.49%) | 30,302,410 |
| 2 Feb 2024 | CNY | 7.99 | 8.12 | 7.35 | 7.71 | 7.71 | -0.28 (-3.50%) | 24,200,300 |
| 1 Feb 2024 | CNY | 8 | 8.06 | 7.74 | 7.99 | 7.99 | -0.16 (-1.96%) | 25,484,300 |
| 31 Jan 2024 | CNY | 8.41 | 8.49 | 8.04 | 8.15 | 8.15 | -0.3 (-3.55%) | 17,890,800 |
| 30 Jan 2024 | CNY | 8.72 | 8.78 | 8.42 | 8.45 | 8.45 | -0.27 (-3.10%) | 10,876,280 |
| 29 Jan 2024 | CNY | 8.83 | 9.02 | 8.71 | 8.72 | 8.72 | -0.08 (-0.91%) | 12,061,000 |
| 26 Jan 2024 | CNY | 9.05 | 9.05 | 8.73 | 8.8 | 8.8 | -0.2 (-2.22%) | 13,102,160 |
| 25 Jan 2024 | CNY | 8.83 | 9.03 | 8.7 | 9 | 9 | +0.18 (+2.04%) | 19,081,230 |
| 24 Jan 2024 | CNY | 8.92 | 8.99 | 8.54 | 8.82 | 8.82 | -0.02 (-0.23%) | 17,679,080 |
| 23 Jan 2024 | CNY | 8.88 | 8.97 | 8.71 | 8.84 | 8.84 | -0.03 (-0.34%) | 13,654,000 |
| 22 Jan 2024 | CNY | 9.51 | 9.66 | 8.78 | 8.87 | 8.87 | -0.65 (-6.83%) | 17,823,540 |
| 19 Jan 2024 | CNY | 9.78 | 9.87 | 9.45 | 9.52 | 9.52 | -0.24 (-2.46%) | 12,527,450 |
| 18 Jan 2024 | CNY | 9.86 | 9.93 | 9.31 | 9.76 | 9.76 | -0.14 (-1.41%) | 18,015,360 |
| 17 Jan 2024 | CNY | 10.21 | 10.26 | 9.88 | 9.9 | 9.9 | -0.31 (-3.04%) | 8,106,600 |
| 16 Jan 2024 | CNY | 10.16 | 10.3 | 10.07 | 10.21 | 10.21 | +0.02 (+0.20%) | 6,226,500 |
| 15 Jan 2024 | CNY | 10.28 | 10.36 | 10.08 | 10.19 | 10.19 | 0.0 (0.0%) | 7,916,660 |
| 12 Jan 2024 | CNY | 10.24 | 10.4 | 10.18 | 10.19 | 10.19 | -0.14 (-1.36%) | 7,425,800 |
| 11 Jan 2024 | CNY | 10 | 10.37 | 9.99 | 10.33 | 10.33 | +0.27 (+2.68%) | 11,519,930 |
| 10 Jan 2024 | CNY | 10.2 | 10.24 | 9.93 | 10.06 | 10.06 | -0.18 (-1.76%) | 11,944,390 |
