| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 9.53 | 9.69 | 9.43 | 9.66 | 9.66 | +0.07 (+0.73%) | 16,921,518 |
| 22 Feb 2024 | CNY | 9.4 | 9.64 | 9.39 | 9.59 | 9.59 | +0.1 (+1.05%) | 14,657,982 |
| 21 Feb 2024 | CNY | 9.4 | 9.8 | 9.36 | 9.49 | 9.49 | -0.06 (-0.63%) | 22,553,440 |
| 20 Feb 2024 | CNY | 9.08 | 9.55 | 9 | 9.55 | 9.55 | +0.37 (+4.03%) | 25,035,603 |
| 19 Feb 2024 | CNY | 9.2 | 9.3 | 8.83 | 9.18 | 9.18 | -0.07 (-0.76%) | 32,355,255 |
| 8 Feb 2024 | CNY | 8.91 | 9.3 | 8.56 | 9.25 | 9.25 | +0.34 (+3.82%) | 29,499,935 |
| 7 Feb 2024 | CNY | 8.85 | 9.13 | 8.67 | 8.91 | 8.91 | +0.08 (+0.91%) | 31,941,272 |
| 6 Feb 2024 | CNY | 8.66 | 9.03 | 8.28 | 8.83 | 8.83 | -0.17 (-1.89%) | 40,963,965 |
| 5 Feb 2024 | CNY | 9.69 | 9.69 | 8.81 | 9 | 9 | -0.79 (-8.07%) | 29,798,213 |
| 2 Feb 2024 | CNY | 9.65 | 10.07 | 9.45 | 9.79 | 9.79 | +0.1 (+1.03%) | 27,659,362 |
| 1 Feb 2024 | CNY | 9.8 | 9.98 | 9.15 | 9.69 | 9.69 | -0.17 (-1.72%) | 34,677,308 |
| 31 Jan 2024 | CNY | 10 | 10.09 | 9.71 | 9.86 | 9.86 | -0.24 (-2.38%) | 18,585,482 |
| 30 Jan 2024 | CNY | 10.31 | 11.06 | 10.08 | 10.1 | 10.1 | -0.32 (-3.07%) | 18,338,309 |
| 29 Jan 2024 | CNY | 10.55 | 10.8 | 10.25 | 10.42 | 10.42 | -0.21 (-1.98%) | 17,908,094 |
| 26 Jan 2024 | CNY | 10.27 | 10.78 | 10.12 | 10.63 | 10.63 | +0.31 (+3.00%) | 21,243,194 |
| 25 Jan 2024 | CNY | 9.99 | 10.35 | 9.91 | 10.32 | 10.32 | +0.33 (+3.30%) | 21,467,496 |
| 24 Jan 2024 | CNY | 10.09 | 10.16 | 9.58 | 9.99 | 9.99 | -0.03 (-0.30%) | 18,688,031 |
| 23 Jan 2024 | CNY | 9.84 | 10.22 | 9.81 | 10.02 | 10.02 | +0.12 (+1.21%) | 19,242,400 |
| 22 Jan 2024 | CNY | 10.54 | 10.57 | 9.76 | 9.9 | 9.9 | -0.91 (-8.42%) | 35,962,784 |
| 19 Jan 2024 | CNY | 11.13 | 11.17 | 10.81 | 10.81 | 10.81 | -0.36 (-3.22%) | 19,507,908 |
| 18 Jan 2024 | CNY | 10.81 | 11.27 | 10.46 | 11.17 | 11.17 | +0.22 (+2.01%) | 28,745,855 |
| 17 Jan 2024 | CNY | 11.15 | 11.24 | 10.92 | 10.95 | 10.95 | -0.25 (-2.23%) | 14,656,874 |
| 16 Jan 2024 | CNY | 10.98 | 11.4 | 10.98 | 11.2 | 11.2 | +0.22 (+2.00%) | 26,563,830 |
| 15 Jan 2024 | CNY | 10.92 | 11.1 | 10.74 | 10.98 | 10.98 | -0.19 (-1.70%) | 31,066,163 |
| 12 Jan 2024 | CNY | 10.92 | 11.37 | 10.73 | 11.17 | 11.17 | +0.25 (+2.29%) | 41,097,732 |
| 11 Jan 2024 | CNY | 10.7 | 11.3 | 10.58 | 10.92 | 10.92 | +0.56 (+5.41%) | 55,994,968 |
| 10 Jan 2024 | CNY | 9.96 | 10.45 | 9.87 | 10.36 | 10.36 | +0.36 (+3.60%) | 56,951,141 |
| 9 Jan 2024 | CNY | 9.77 | 10.11 | 9.59 | 10 | 10 | +0.17 (+1.73%) | 49,604,060 |
| 8 Jan 2024 | CNY | 9.8 | 10.03 | 9.4 | 9.83 | 9.83 | -0.22 (-2.19%) | 94,128,197 |
| 5 Jan 2024 | CNY | 10.35 | 10.47 | 10 | 10.05 | 10.05 | -0.28 (-2.71%) | 16,786,128 |
