| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 10.22 | 10.33 | 9.81 | 9.82 | 9.82 | -0.44 (-4.29%) | 26,407,810 |
| 27 Feb 2024 | CNY | 9.91 | 10.27 | 9.83 | 10.26 | 10.26 | +0.3 (+3.01%) | 23,048,160 |
| 26 Feb 2024 | CNY | 9.93 | 10.12 | 9.82 | 9.96 | 9.96 | +0.04 (+0.40%) | 20,181,830 |
| 23 Feb 2024 | CNY | 9.83 | 9.93 | 9.7 | 9.92 | 9.92 | +0.11 (+1.12%) | 18,894,830 |
| 22 Feb 2024 | CNY | 9.7 | 9.9 | 9.68 | 9.81 | 9.81 | +0.29 (+3.05%) | 20,800,860 |
| 21 Feb 2024 | CNY | 9.46 | 9.78 | 9.36 | 9.52 | 9.52 | +0.01 (+0.11%) | 15,429,220 |
| 20 Feb 2024 | CNY | 9.45 | 9.55 | 9.34 | 9.51 | 9.51 | -0.01 (-0.11%) | 11,296,220 |
| 19 Feb 2024 | CNY | 9.79 | 9.79 | 9.4 | 9.52 | 9.52 | -0.08 (-0.83%) | 19,892,670 |
| 8 Feb 2024 | CNY | 9.45 | 10.16 | 9.45 | 9.6 | 9.6 | +0.15 (+1.59%) | 30,752,450 |
| 7 Feb 2024 | CNY | 8.69 | 9.45 | 8.68 | 9.45 | 9.45 | +0.76 (+8.75%) | 29,491,650 |
| 6 Feb 2024 | CNY | 8.01 | 8.75 | 7.86 | 8.69 | 8.69 | +0.58 (+7.15%) | 21,016,710 |
| 5 Feb 2024 | CNY | 8.42 | 8.44 | 7.72 | 8.11 | 8.11 | -0.33 (-3.91%) | 21,977,440 |
| 2 Feb 2024 | CNY | 8.79 | 8.9 | 8.2 | 8.44 | 8.44 | -0.37 (-4.20%) | 14,919,560 |
| 1 Feb 2024 | CNY | 8.61 | 8.95 | 8.59 | 8.81 | 8.81 | +0.16 (+1.85%) | 17,322,630 |
| 31 Jan 2024 | CNY | 8.87 | 9.05 | 8.62 | 8.65 | 8.65 | -0.8 (-8.47%) | 29,253,390 |
| 30 Jan 2024 | CNY | 9.72 | 9.76 | 9.44 | 9.45 | 9.45 | -0.22 (-2.28%) | 9,599,640 |
| 29 Jan 2024 | CNY | 9.85 | 9.98 | 9.66 | 9.67 | 9.67 | -0.15 (-1.53%) | 10,464,730 |
| 26 Jan 2024 | CNY | 9.75 | 9.99 | 9.69 | 9.82 | 9.82 | 0.0 (0.0%) | 14,121,030 |
| 25 Jan 2024 | CNY | 9.36 | 9.83 | 9.3 | 9.82 | 9.82 | +0.47 (+5.03%) | 18,892,680 |
| 24 Jan 2024 | CNY | 9.17 | 9.36 | 8.94 | 9.35 | 9.35 | +0.23 (+2.52%) | 13,291,120 |
| 23 Jan 2024 | CNY | 8.87 | 9.16 | 8.81 | 9.12 | 9.12 | +0.24 (+2.70%) | 12,937,810 |
| 22 Jan 2024 | CNY | 9.36 | 9.4 | 8.82 | 8.88 | 8.88 | -0.49 (-5.23%) | 15,391,490 |
| 19 Jan 2024 | CNY | 9.49 | 9.53 | 9.37 | 9.37 | 9.37 | -0.17 (-1.78%) | 9,367,440 |
| 18 Jan 2024 | CNY | 9.52 | 9.57 | 9.23 | 9.54 | 9.54 | -0.02 (-0.21%) | 15,794,060 |
| 17 Jan 2024 | CNY | 9.72 | 9.77 | 9.56 | 9.56 | 9.56 | -0.16 (-1.65%) | 8,505,480 |
| 16 Jan 2024 | CNY | 9.74 | 9.79 | 9.6 | 9.72 | 9.72 | -0.06 (-0.61%) | 11,089,000 |
| 15 Jan 2024 | CNY | 9.76 | 9.87 | 9.72 | 9.78 | 9.78 | -0.06 (-0.61%) | 7,327,860 |
| 12 Jan 2024 | CNY | 9.88 | 9.95 | 9.8 | 9.84 | 9.84 | -0.07 (-0.71%) | 8,186,870 |
| 11 Jan 2024 | CNY | 9.71 | 9.98 | 9.71 | 9.91 | 9.91 | +0.21 (+2.16%) | 10,961,150 |
| 10 Jan 2024 | CNY | 9.81 | 9.87 | 9.67 | 9.7 | 9.7 | -0.15 (-1.52%) | 9,816,310 |
