| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 10.12 | 10.2 | 9.96 | 10.03 | 10.03 | -0.14 (-1.38%) | 11,693,701 |
| 13 Mar 2024 | CNY | 10.21 | 10.31 | 10.13 | 10.17 | 10.17 | -0.12 (-1.17%) | 12,433,381 |
| 12 Mar 2024 | CNY | 10.46 | 10.69 | 10.21 | 10.29 | 10.29 | -0.1 (-0.96%) | 28,442,979 |
| 11 Mar 2024 | CNY | 9.96 | 10.4 | 9.96 | 10.39 | 10.39 | +0.51 (+5.16%) | 28,583,872 |
| 8 Mar 2024 | CNY | 9.81 | 9.92 | 9.75 | 9.88 | 9.88 | +0.05 (+0.51%) | 6,897,083 |
| 7 Mar 2024 | CNY | 10 | 10.03 | 9.78 | 9.83 | 9.83 | -0.15 (-1.50%) | 14,418,900 |
| 6 Mar 2024 | CNY | 10.05 | 10.2 | 9.96 | 9.98 | 9.98 | -0.1 (-0.99%) | 12,814,305 |
| 5 Mar 2024 | CNY | 10.15 | 10.28 | 10.02 | 10.08 | 10.08 | -0.19 (-1.85%) | 14,404,300 |
| 4 Mar 2024 | CNY | 9.97 | 10.29 | 9.78 | 10.27 | 10.27 | +0.26 (+2.60%) | 20,813,756 |
| 1 Mar 2024 | CNY | 10.12 | 10.15 | 9.94 | 10.01 | 10.01 | -0.19 (-1.86%) | 17,239,694 |
| 29 Feb 2024 | CNY | 10 | 10.22 | 9.83 | 10.2 | 10.2 | +0.2 (+2%) | 25,799,722 |
| 28 Feb 2024 | CNY | 9.78 | 10.26 | 9.76 | 10 | 10 | +0.38 (+3.95%) | 33,432,988 |
| 27 Feb 2024 | CNY | 9.65 | 9.68 | 9.53 | 9.62 | 9.62 | +0.08 (+0.84%) | 10,567,101 |
| 26 Feb 2024 | CNY | 9.7 | 9.81 | 9.51 | 9.54 | 9.54 | -0.16 (-1.65%) | 10,926,508 |
| 23 Feb 2024 | CNY | 9.39 | 9.73 | 9.37 | 9.7 | 9.7 | +0.29 (+3.08%) | 13,872,002 |
| 22 Feb 2024 | CNY | 9.28 | 9.46 | 9.24 | 9.41 | 9.41 | +0.09 (+0.97%) | 8,678,748 |
| 21 Feb 2024 | CNY | 9.22 | 9.52 | 9.12 | 9.32 | 9.32 | +0.1 (+1.08%) | 11,068,591 |
| 20 Feb 2024 | CNY | 9.27 | 9.3 | 9.1 | 9.22 | 9.22 | -0.1 (-1.07%) | 8,518,001 |
| 19 Feb 2024 | CNY | 9.62 | 9.65 | 9.25 | 9.32 | 9.32 | -0.18 (-1.89%) | 13,305,924 |
| 8 Feb 2024 | CNY | 9.73 | 10.15 | 9.46 | 9.5 | 9.5 | -0.03 (-0.31%) | 24,468,201 |
| 7 Feb 2024 | CNY | 8.66 | 9.53 | 8.6 | 9.53 | 9.53 | +0.87 (+10.05%) | 24,018,812 |
| 6 Feb 2024 | CNY | 8.11 | 8.66 | 7.97 | 8.66 | 8.66 | +0.46 (+5.61%) | 12,438,120 |
| 5 Feb 2024 | CNY | 8.24 | 8.32 | 7.76 | 8.2 | 8.2 | -0.1 (-1.20%) | 11,973,768 |
| 2 Feb 2024 | CNY | 8.49 | 8.59 | 8.06 | 8.3 | 8.3 | -0.16 (-1.89%) | 7,913,865 |
| 1 Feb 2024 | CNY | 8.6 | 8.7 | 8.37 | 8.46 | 8.46 | -0.18 (-2.08%) | 6,248,723 |
| 31 Jan 2024 | CNY | 8.76 | 8.95 | 8.59 | 8.64 | 8.64 | -0.15 (-1.71%) | 7,351,433 |
| 30 Jan 2024 | CNY | 8.98 | 9.15 | 8.76 | 8.79 | 8.79 | -0.2 (-2.22%) | 6,907,628 |
| 29 Jan 2024 | CNY | 8.97 | 9.19 | 8.96 | 8.99 | 8.99 | +0.03 (+0.33%) | 6,796,274 |
| 26 Jan 2024 | CNY | 9.01 | 9.09 | 8.92 | 8.96 | 8.96 | -0.02 (-0.22%) | 4,835,700 |
| 25 Jan 2024 | CNY | 8.54 | 9 | 8.53 | 8.98 | 8.98 | +0.44 (+5.15%) | 8,329,954 |
