| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 9.47 | 9.78 | 8.87 | 8.87 | 8.87 | -0.5 (-5.34%) | 28,036,040 |
| 27 Feb 2024 | CNY | 8.5 | 9.37 | 8.41 | 9.37 | 9.37 | +0.85 (+9.98%) | 18,394,410 |
| 26 Feb 2024 | CNY | 8.5 | 8.67 | 8.43 | 8.52 | 8.52 | -0.07 (-0.81%) | 9,139,670 |
| 23 Feb 2024 | CNY | 8.52 | 8.71 | 8.46 | 8.59 | 8.59 | +0.03 (+0.35%) | 8,134,160 |
| 22 Feb 2024 | CNY | 8.46 | 8.59 | 8.35 | 8.56 | 8.56 | +0.05 (+0.59%) | 8,846,920 |
| 21 Feb 2024 | CNY | 8.33 | 8.84 | 8.27 | 8.51 | 8.51 | +0.14 (+1.67%) | 13,631,680 |
| 20 Feb 2024 | CNY | 8.4 | 8.41 | 8.17 | 8.37 | 8.37 | -0.07 (-0.83%) | 6,828,040 |
| 19 Feb 2024 | CNY | 8.29 | 8.48 | 8.09 | 8.44 | 8.44 | +0.39 (+4.84%) | 9,691,610 |
| 8 Feb 2024 | CNY | 7.52 | 8.06 | 7.51 | 8.05 | 8.05 | +0.52 (+6.91%) | 10,799,880 |
| 7 Feb 2024 | CNY | 7.93 | 7.95 | 7.43 | 7.53 | 7.53 | -0.3 (-3.83%) | 10,183,430 |
| 6 Feb 2024 | CNY | 7.26 | 8.15 | 7.08 | 7.83 | 7.83 | -0.02 (-0.25%) | 14,334,780 |
| 5 Feb 2024 | CNY | 8.71 | 8.71 | 7.85 | 7.85 | 7.85 | -0.87 (-9.98%) | 16,537,600 |
| 2 Feb 2024 | CNY | 8.51 | 9.3 | 8.32 | 8.72 | 8.72 | +0.11 (+1.28%) | 20,726,010 |
| 1 Feb 2024 | CNY | 8.6 | 8.97 | 8.14 | 8.61 | 8.61 | -0.26 (-2.93%) | 17,839,530 |
| 31 Jan 2024 | CNY | 9.86 | 10.06 | 8.87 | 8.87 | 8.87 | -0.99 (-10.04%) | 24,263,200 |
| 30 Jan 2024 | CNY | 9.98 | 10.4 | 9.7 | 9.86 | 9.86 | -0.71 (-6.72%) | 30,482,840 |
| 29 Jan 2024 | CNY | 10.5 | 11.08 | 10.21 | 10.57 | 10.57 | +0.5 (+4.97%) | 47,732,090 |
| 26 Jan 2024 | CNY | 9.21 | 10.07 | 9.16 | 10.07 | 10.07 | +0.92 (+10.05%) | 11,162,530 |
| 25 Jan 2024 | CNY | 8.88 | 9.17 | 8.78 | 9.15 | 9.15 | +0.28 (+3.16%) | 5,030,610 |
| 24 Jan 2024 | CNY | 8.61 | 8.9 | 8.46 | 8.87 | 8.87 | +0.26 (+3.02%) | 5,878,400 |
| 23 Jan 2024 | CNY | 8.6 | 8.76 | 8.41 | 8.61 | 8.61 | -0.14 (-1.60%) | 4,935,000 |
| 22 Jan 2024 | CNY | 9.22 | 9.25 | 8.67 | 8.75 | 8.75 | -0.52 (-5.61%) | 6,635,400 |
| 19 Jan 2024 | CNY | 9.31 | 9.41 | 9.22 | 9.27 | 9.27 | -0.05 (-0.54%) | 2,786,700 |
| 18 Jan 2024 | CNY | 9.2 | 9.45 | 9.06 | 9.32 | 9.32 | -0.07 (-0.75%) | 4,900,780 |
| 17 Jan 2024 | CNY | 9.65 | 9.7 | 9.37 | 9.39 | 9.39 | -0.32 (-3.30%) | 3,363,500 |
| 16 Jan 2024 | CNY | 9.6 | 9.76 | 9.45 | 9.71 | 9.71 | +0.07 (+0.73%) | 4,096,010 |
| 15 Jan 2024 | CNY | 9.69 | 9.79 | 9.6 | 9.64 | 9.64 | -0.07 (-0.72%) | 3,968,850 |
| 12 Jan 2024 | CNY | 9.81 | 10 | 9.7 | 9.71 | 9.71 | +0.01 (+0.10%) | 6,094,750 |
| 11 Jan 2024 | CNY | 9.59 | 9.7 | 9.54 | 9.7 | 9.7 | +0.08 (+0.83%) | 3,227,300 |
| 10 Jan 2024 | CNY | 9.57 | 9.73 | 9.4 | 9.62 | 9.62 | +0.05 (+0.52%) | 3,999,740 |
