| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 8.54 | 8.84 | 8.4 | 8.4 | 8.4 | -0.1 (-1.18%) | 9,229,800 |
| 27 Feb 2024 | CNY | 8.2 | 8.52 | 8.18 | 8.5 | 8.5 | +0.25 (+3.03%) | 6,326,460 |
| 26 Feb 2024 | CNY | 8.23 | 8.33 | 8.19 | 8.25 | 8.25 | +0.01 (+0.12%) | 5,539,670 |
| 23 Feb 2024 | CNY | 8.31 | 8.32 | 8.13 | 8.24 | 8.24 | -0.1 (-1.20%) | 6,142,550 |
| 22 Feb 2024 | CNY | 8.49 | 8.5 | 8.2 | 8.34 | 8.34 | -0.21 (-2.46%) | 9,137,640 |
| 21 Feb 2024 | CNY | 8.18 | 8.65 | 8.05 | 8.55 | 8.55 | +0.46 (+5.69%) | 14,214,480 |
| 20 Feb 2024 | CNY | 8.04 | 8.14 | 7.92 | 8.09 | 8.09 | +0.05 (+0.62%) | 5,195,960 |
| 19 Feb 2024 | CNY | 8.09 | 8.13 | 7.89 | 8.04 | 8.04 | -0.07 (-0.86%) | 9,313,480 |
| 8 Feb 2024 | CNY | 7.88 | 8.35 | 7.85 | 8.11 | 8.11 | +0.09 (+1.12%) | 13,741,540 |
| 7 Feb 2024 | CNY | 7.32 | 8.02 | 7.26 | 8.02 | 8.02 | +0.73 (+10.01%) | 15,916,090 |
| 6 Feb 2024 | CNY | 6.73 | 7.35 | 6.64 | 7.29 | 7.29 | +0.54 (+8%) | 8,295,630 |
| 5 Feb 2024 | CNY | 6.9 | 7.01 | 6.45 | 6.75 | 6.75 | -0.22 (-3.16%) | 9,445,620 |
| 2 Feb 2024 | CNY | 7.28 | 7.4 | 6.76 | 6.97 | 6.97 | -0.33 (-4.52%) | 6,431,000 |
| 1 Feb 2024 | CNY | 7.67 | 7.67 | 7.26 | 7.3 | 7.3 | -0.18 (-2.41%) | 5,246,280 |
| 31 Jan 2024 | CNY | 7.68 | 7.76 | 7.48 | 7.48 | 7.48 | -0.14 (-1.84%) | 4,576,700 |
| 30 Jan 2024 | CNY | 7.75 | 7.89 | 7.59 | 7.62 | 7.62 | -0.25 (-3.18%) | 3,109,460 |
| 29 Jan 2024 | CNY | 8.07 | 8.14 | 7.83 | 7.87 | 7.87 | -0.14 (-1.75%) | 4,134,330 |
| 26 Jan 2024 | CNY | 7.92 | 8.1 | 7.85 | 8.01 | 8.01 | +0.09 (+1.14%) | 3,974,740 |
| 25 Jan 2024 | CNY | 7.54 | 7.92 | 7.45 | 7.92 | 7.92 | +0.48 (+6.45%) | 6,526,890 |
| 24 Jan 2024 | CNY | 7.47 | 7.54 | 7.23 | 7.44 | 7.44 | -0.01 (-0.13%) | 5,053,030 |
| 23 Jan 2024 | CNY | 7.49 | 7.54 | 7.19 | 7.45 | 7.45 | -0.09 (-1.19%) | 5,828,020 |
| 22 Jan 2024 | CNY | 7.85 | 7.89 | 7.47 | 7.54 | 7.54 | -0.31 (-3.95%) | 5,002,220 |
| 19 Jan 2024 | CNY | 7.96 | 8.03 | 7.82 | 7.85 | 7.85 | -0.14 (-1.75%) | 3,334,630 |
| 18 Jan 2024 | CNY | 8.02 | 8.09 | 7.71 | 7.99 | 7.99 | -0.08 (-0.99%) | 5,888,400 |
| 17 Jan 2024 | CNY | 8.24 | 8.26 | 8.06 | 8.07 | 8.07 | -0.14 (-1.71%) | 2,954,600 |
| 16 Jan 2024 | CNY | 8.24 | 8.32 | 8.16 | 8.21 | 8.21 | -0.07 (-0.85%) | 2,983,600 |
| 15 Jan 2024 | CNY | 8.21 | 8.32 | 8.21 | 8.28 | 8.28 | +0.04 (+0.49%) | 2,877,690 |
| 12 Jan 2024 | CNY | 8.16 | 8.3 | 8.15 | 8.24 | 8.24 | +0.05 (+0.61%) | 2,390,940 |
| 11 Jan 2024 | CNY | 8.09 | 8.22 | 8.08 | 8.19 | 8.19 | +0.08 (+0.99%) | 2,552,200 |
| 10 Jan 2024 | CNY | 8.09 | 8.17 | 8.02 | 8.11 | 8.11 | 0.0 (0.0%) | 2,988,200 |
