| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 9.64 | 9.81 | 9.35 | 9.36 | 9.36 | -0.25 (-2.60%) | 4,936,920 |
| 27 Feb 2024 | CNY | 9.37 | 9.62 | 9.3 | 9.61 | 9.61 | +0.21 (+2.23%) | 3,173,410 |
| 26 Feb 2024 | CNY | 9.34 | 9.53 | 9.29 | 9.4 | 9.4 | +0.06 (+0.64%) | 3,765,090 |
| 23 Feb 2024 | CNY | 9.31 | 9.37 | 9.23 | 9.34 | 9.34 | +0.04 (+0.43%) | 3,352,100 |
| 22 Feb 2024 | CNY | 9.21 | 9.33 | 9.18 | 9.3 | 9.3 | +0.08 (+0.87%) | 2,316,550 |
| 21 Feb 2024 | CNY | 9.12 | 9.41 | 9.08 | 9.22 | 9.22 | +0.05 (+0.55%) | 3,487,440 |
| 20 Feb 2024 | CNY | 9.12 | 9.22 | 9 | 9.17 | 9.17 | +0.06 (+0.66%) | 2,651,870 |
| 19 Feb 2024 | CNY | 9.03 | 9.25 | 8.99 | 9.11 | 9.11 | +0.17 (+1.90%) | 3,396,430 |
| 8 Feb 2024 | CNY | 8.5 | 9.02 | 8.41 | 8.94 | 8.94 | +0.54 (+6.43%) | 4,277,540 |
| 7 Feb 2024 | CNY | 8.54 | 8.76 | 8.3 | 8.4 | 8.4 | -0.16 (-1.87%) | 5,320,090 |
| 6 Feb 2024 | CNY | 8.23 | 8.83 | 7.94 | 8.56 | 8.56 | +0.3 (+3.63%) | 5,046,310 |
| 5 Feb 2024 | CNY | 8.98 | 9.05 | 8.2 | 8.26 | 8.26 | -0.85 (-9.33%) | 7,107,940 |
| 2 Feb 2024 | CNY | 9.74 | 9.74 | 8.83 | 9.11 | 9.11 | -0.55 (-5.69%) | 5,759,970 |
| 1 Feb 2024 | CNY | 9.82 | 9.85 | 9.55 | 9.66 | 9.66 | -0.19 (-1.93%) | 3,117,780 |
| 31 Jan 2024 | CNY | 10.2 | 10.26 | 9.8 | 9.85 | 9.85 | -0.41 (-4.00%) | 3,115,600 |
| 30 Jan 2024 | CNY | 10.53 | 10.57 | 10.23 | 10.26 | 10.26 | -0.25 (-2.38%) | 2,279,210 |
| 29 Jan 2024 | CNY | 10.68 | 10.79 | 10.5 | 10.51 | 10.51 | -0.1 (-0.94%) | 2,755,600 |
| 26 Jan 2024 | CNY | 10.5 | 10.74 | 10.49 | 10.61 | 10.61 | +0.14 (+1.34%) | 2,831,950 |
| 25 Jan 2024 | CNY | 10 | 10.49 | 9.97 | 10.47 | 10.47 | +0.44 (+4.39%) | 3,199,470 |
| 24 Jan 2024 | CNY | 9.9 | 10.05 | 9.65 | 10.03 | 10.03 | +0.22 (+2.24%) | 2,094,740 |
| 23 Jan 2024 | CNY | 9.77 | 9.86 | 9.6 | 9.81 | 9.81 | +0.03 (+0.31%) | 2,480,700 |
| 22 Jan 2024 | CNY | 10.26 | 10.26 | 9.7 | 9.78 | 9.78 | -0.48 (-4.68%) | 3,813,900 |
| 19 Jan 2024 | CNY | 10.36 | 10.49 | 10.26 | 10.26 | 10.26 | -0.13 (-1.25%) | 1,819,300 |
| 18 Jan 2024 | CNY | 10.55 | 10.57 | 10.15 | 10.39 | 10.39 | -0.18 (-1.70%) | 4,048,330 |
| 17 Jan 2024 | CNY | 10.87 | 10.87 | 10.55 | 10.57 | 10.57 | -0.3 (-2.76%) | 2,528,800 |
| 16 Jan 2024 | CNY | 10.94 | 10.99 | 10.76 | 10.87 | 10.87 | -0.03 (-0.28%) | 2,175,290 |
| 15 Jan 2024 | CNY | 10.92 | 11.01 | 10.87 | 10.9 | 10.9 | -0.06 (-0.55%) | 1,608,940 |
| 12 Jan 2024 | CNY | 11 | 11.1 | 10.94 | 10.96 | 10.96 | -0.04 (-0.36%) | 2,256,300 |
| 11 Jan 2024 | CNY | 10.99 | 11.05 | 10.91 | 11 | 11 | +0.05 (+0.46%) | 1,654,130 |
| 10 Jan 2024 | CNY | 10.96 | 11.09 | 10.83 | 10.95 | 10.95 | -0.02 (-0.18%) | 1,802,430 |
