| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 9.13 | 9.19 | 9.03 | 9.15 | 9.15 | +0.01 (+0.11%) | 9,532,072 |
| 19 Feb 2024 | CNY | 9.53 | 9.58 | 9.05 | 9.14 | 9.14 | -0.32 (-3.38%) | 16,670,877 |
| 8 Feb 2024 | CNY | 9.39 | 9.91 | 9.37 | 9.46 | 9.46 | +0.12 (+1.28%) | 23,148,218 |
| 7 Feb 2024 | CNY | 8.62 | 9.35 | 8.62 | 9.34 | 9.34 | +0.71 (+8.23%) | 23,137,292 |
| 6 Feb 2024 | CNY | 7.83 | 8.8 | 7.77 | 8.63 | 8.63 | +0.63 (+7.88%) | 15,294,943 |
| 5 Feb 2024 | CNY | 8.25 | 8.33 | 7.62 | 8 | 8 | -0.33 (-3.96%) | 18,038,906 |
| 2 Feb 2024 | CNY | 8.6 | 8.94 | 8.1 | 8.33 | 8.33 | -0.2 (-2.34%) | 13,798,440 |
| 1 Feb 2024 | CNY | 8.68 | 8.78 | 8.48 | 8.53 | 8.53 | -0.15 (-1.73%) | 8,677,509 |
| 31 Jan 2024 | CNY | 9.03 | 9.05 | 8.63 | 8.68 | 8.68 | -0.27 (-3.02%) | 9,614,642 |
| 30 Jan 2024 | CNY | 9.22 | 9.27 | 8.94 | 8.95 | 8.95 | -0.32 (-3.45%) | 8,472,759 |
| 29 Jan 2024 | CNY | 9.49 | 9.51 | 9.25 | 9.27 | 9.27 | -0.21 (-2.22%) | 9,271,803 |
| 26 Jan 2024 | CNY | 9.35 | 9.56 | 9.28 | 9.48 | 9.48 | +0.11 (+1.17%) | 10,560,623 |
| 25 Jan 2024 | CNY | 9.12 | 9.4 | 9 | 9.37 | 9.37 | +0.31 (+3.42%) | 13,558,238 |
| 24 Jan 2024 | CNY | 8.58 | 9.08 | 8.57 | 9.06 | 9.06 | +0.54 (+6.34%) | 14,248,760 |
| 23 Jan 2024 | CNY | 8.39 | 8.53 | 8.3 | 8.52 | 8.52 | +0.13 (+1.55%) | 8,213,667 |
| 22 Jan 2024 | CNY | 8.9 | 8.95 | 8.33 | 8.39 | 8.39 | -0.58 (-6.47%) | 9,548,743 |
| 19 Jan 2024 | CNY | 8.91 | 9.09 | 8.84 | 8.97 | 8.97 | +0.06 (+0.67%) | 6,655,215 |
| 18 Jan 2024 | CNY | 9.08 | 9.08 | 8.68 | 8.91 | 8.91 | -0.19 (-2.09%) | 9,883,048 |
| 17 Jan 2024 | CNY | 9.47 | 9.47 | 9.1 | 9.1 | 9.1 | -0.24 (-2.57%) | 5,527,614 |
| 16 Jan 2024 | CNY | 9.43 | 9.48 | 9.26 | 9.34 | 9.34 | -0.12 (-1.27%) | 5,037,190 |
| 15 Jan 2024 | CNY | 9.35 | 9.53 | 9.28 | 9.46 | 9.46 | +0.13 (+1.39%) | 7,274,337 |
| 12 Jan 2024 | CNY | 9.34 | 9.48 | 9.33 | 9.33 | 9.33 | -0.05 (-0.53%) | 4,417,799 |
| 11 Jan 2024 | CNY | 9.36 | 9.44 | 9.3 | 9.38 | 9.38 | -0.02 (-0.21%) | 5,911,478 |
| 10 Jan 2024 | CNY | 9.31 | 9.43 | 9.18 | 9.4 | 9.4 | +0.08 (+0.86%) | 6,459,483 |
| 9 Jan 2024 | CNY | 9.16 | 9.35 | 9.13 | 9.32 | 9.32 | +0.18 (+1.97%) | 5,481,019 |
| 8 Jan 2024 | CNY | 9.31 | 9.35 | 9.13 | 9.14 | 9.14 | -0.17 (-1.83%) | 4,861,500 |
| 5 Jan 2024 | CNY | 9.4 | 9.45 | 9.28 | 9.31 | 9.31 | -0.1 (-1.06%) | 4,690,222 |
| 4 Jan 2024 | CNY | 9.47 | 9.47 | 9.38 | 9.41 | 9.41 | -0.06 (-0.63%) | 3,875,692 |
| 3 Jan 2024 | CNY | 9.42 | 9.5 | 9.4 | 9.47 | 9.47 | +0.05 (+0.53%) | 3,463,363 |
| 2 Jan 2024 | CNY | 9.48 | 9.52 | 9.4 | 9.42 | 9.42 | -0.07 (-0.74%) | 5,193,852 |
