| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 6.34 | 6.78 | 6.18 | 6.57 | 6.57 | +0.18 (+2.82%) | 3,935,922 |
| 20 Feb 2024 | CNY | 6.44 | 6.48 | 6.23 | 6.39 | 6.39 | -0.08 (-1.24%) | 3,189,101 |
| 19 Feb 2024 | CNY | 6 | 6.47 | 5.99 | 6.47 | 6.47 | +0.54 (+9.11%) | 6,262,043 |
| 8 Feb 2024 | CNY | 5.43 | 5.98 | 5.3 | 5.93 | 5.93 | +0.45 (+8.21%) | 6,836,238 |
| 7 Feb 2024 | CNY | 6.07 | 6.07 | 5.46 | 5.48 | 5.48 | -0.59 (-9.72%) | 8,693,346 |
| 6 Feb 2024 | CNY | 6.01 | 6.38 | 5.88 | 6.07 | 6.07 | -0.46 (-7.04%) | 6,572,805 |
| 5 Feb 2024 | CNY | 7.16 | 7.23 | 6.53 | 6.53 | 6.53 | -0.72 (-9.93%) | 6,050,902 |
| 2 Feb 2024 | CNY | 7.93 | 8.3 | 7.07 | 7.25 | 7.25 | -0.33 (-4.35%) | 4,916,695 |
| 1 Feb 2024 | CNY | 7.7 | 7.77 | 7.3 | 7.58 | 7.58 | -0.19 (-2.45%) | 4,017,934 |
| 31 Jan 2024 | CNY | 8.43 | 8.46 | 7.66 | 7.77 | 7.77 | -0.55 (-6.61%) | 3,351,630 |
| 30 Jan 2024 | CNY | 8.57 | 8.64 | 8.27 | 8.32 | 8.32 | -0.26 (-3.03%) | 2,550,970 |
| 29 Jan 2024 | CNY | 9.06 | 9.09 | 8.55 | 8.58 | 8.58 | -0.48 (-5.30%) | 2,647,900 |
| 26 Jan 2024 | CNY | 8.9 | 9.19 | 8.9 | 9.06 | 9.06 | +0.18 (+2.03%) | 3,559,240 |
| 25 Jan 2024 | CNY | 8.65 | 8.89 | 8.63 | 8.88 | 8.88 | +0.25 (+2.90%) | 2,543,100 |
| 24 Jan 2024 | CNY | 8.44 | 8.75 | 8.26 | 8.63 | 8.63 | +0.25 (+2.98%) | 3,369,378 |
| 23 Jan 2024 | CNY | 8.57 | 8.61 | 8.14 | 8.38 | 8.38 | -0.24 (-2.78%) | 4,373,301 |
| 22 Jan 2024 | CNY | 9.15 | 9.24 | 8.51 | 8.62 | 8.62 | -0.53 (-5.79%) | 4,541,600 |
| 19 Jan 2024 | CNY | 9.33 | 9.37 | 9.1 | 9.15 | 9.15 | -0.15 (-1.61%) | 2,584,635 |
| 18 Jan 2024 | CNY | 9.53 | 9.61 | 9.03 | 9.3 | 9.3 | -0.22 (-2.31%) | 3,015,700 |
| 17 Jan 2024 | CNY | 9.81 | 9.86 | 9.49 | 9.52 | 9.52 | -0.31 (-3.15%) | 2,375,400 |
| 16 Jan 2024 | CNY | 9.92 | 10.03 | 9.68 | 9.83 | 9.83 | -0.09 (-0.91%) | 2,586,600 |
| 15 Jan 2024 | CNY | 9.72 | 10.01 | 9.68 | 9.92 | 9.92 | +0.2 (+2.06%) | 3,001,970 |
| 12 Jan 2024 | CNY | 9.92 | 10.04 | 9.7 | 9.72 | 9.72 | -0.23 (-2.31%) | 2,577,600 |
| 11 Jan 2024 | CNY | 9.79 | 9.98 | 9.74 | 9.95 | 9.95 | +0.13 (+1.32%) | 3,105,990 |
| 10 Jan 2024 | CNY | 9.79 | 9.91 | 9.63 | 9.82 | 9.82 | +0.03 (+0.31%) | 2,847,100 |
| 9 Jan 2024 | CNY | 9.59 | 9.85 | 9.54 | 9.79 | 9.79 | +0.26 (+2.73%) | 2,851,901 |
| 8 Jan 2024 | CNY | 9.65 | 9.69 | 9.52 | 9.53 | 9.53 | -0.1 (-1.04%) | 1,257,912 |
| 5 Jan 2024 | CNY | 9.75 | 9.84 | 9.57 | 9.63 | 9.63 | -0.12 (-1.23%) | 1,669,400 |
| 4 Jan 2024 | CNY | 9.7 | 9.8 | 9.6 | 9.75 | 9.75 | +0.07 (+0.72%) | 1,891,330 |
| 3 Jan 2024 | CNY | 9.56 | 9.73 | 9.54 | 9.68 | 9.68 | +0.12 (+1.26%) | 1,908,528 |
