| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 9.13 | 9.37 | 8.66 | 8.66 | 8.66 | -0.49 (-5.36%) | 18,354,980 |
| 27 Feb 2024 | CNY | 8.9 | 9.16 | 8.83 | 9.15 | 9.15 | +0.27 (+3.04%) | 13,004,870 |
| 26 Feb 2024 | CNY | 8.91 | 9.04 | 8.81 | 8.88 | 8.88 | 0.0 (0.0%) | 10,547,260 |
| 23 Feb 2024 | CNY | 8.88 | 8.98 | 8.79 | 8.88 | 8.88 | +0.03 (+0.34%) | 12,771,500 |
| 22 Feb 2024 | CNY | 8.44 | 8.88 | 8.41 | 8.85 | 8.85 | +0.32 (+3.75%) | 18,690,730 |
| 21 Feb 2024 | CNY | 8.47 | 8.86 | 8.43 | 8.53 | 8.53 | -0.11 (-1.27%) | 19,270,830 |
| 20 Feb 2024 | CNY | 8.35 | 8.74 | 8.14 | 8.64 | 8.64 | +0.36 (+4.35%) | 18,480,420 |
| 19 Feb 2024 | CNY | 8.55 | 8.6 | 8.22 | 8.28 | 8.28 | -0.22 (-2.59%) | 21,724,190 |
| 8 Feb 2024 | CNY | 7.88 | 8.5 | 7.88 | 8.5 | 8.5 | +0.77 (+9.96%) | 23,013,560 |
| 7 Feb 2024 | CNY | 7.53 | 7.84 | 7.42 | 7.73 | 7.73 | +0.2 (+2.66%) | 17,090,290 |
| 6 Feb 2024 | CNY | 7.05 | 7.63 | 6.85 | 7.53 | 7.53 | +0.42 (+5.91%) | 18,386,390 |
| 5 Feb 2024 | CNY | 7.76 | 7.76 | 7.08 | 7.11 | 7.11 | -0.76 (-9.66%) | 21,343,350 |
| 2 Feb 2024 | CNY | 8.23 | 8.33 | 7.53 | 7.87 | 7.87 | -0.36 (-4.37%) | 11,584,550 |
| 1 Feb 2024 | CNY | 8.24 | 8.39 | 8.04 | 8.23 | 8.23 | -0.05 (-0.60%) | 9,899,690 |
| 31 Jan 2024 | CNY | 8.7 | 8.79 | 8.23 | 8.28 | 8.28 | -0.45 (-5.15%) | 15,475,340 |
| 30 Jan 2024 | CNY | 8.96 | 9.05 | 8.7 | 8.73 | 8.73 | -0.23 (-2.57%) | 8,794,200 |
| 29 Jan 2024 | CNY | 9.31 | 9.41 | 8.93 | 8.96 | 8.96 | -0.33 (-3.55%) | 11,432,140 |
| 26 Jan 2024 | CNY | 9.25 | 9.4 | 9.21 | 9.29 | 9.29 | -0.09 (-0.96%) | 12,487,150 |
| 25 Jan 2024 | CNY | 9.22 | 9.39 | 9.12 | 9.38 | 9.38 | +0.16 (+1.74%) | 12,361,300 |
| 24 Jan 2024 | CNY | 8.97 | 9.24 | 8.82 | 9.22 | 9.22 | +0.27 (+3.02%) | 10,013,830 |
| 23 Jan 2024 | CNY | 9.07 | 9.13 | 8.87 | 8.95 | 8.95 | -0.23 (-2.51%) | 13,162,890 |
| 22 Jan 2024 | CNY | 9.92 | 9.94 | 8.93 | 9.18 | 9.18 | -0.73 (-7.37%) | 16,308,820 |
| 19 Jan 2024 | CNY | 9.95 | 10.04 | 9.9 | 9.91 | 9.91 | -0.07 (-0.70%) | 3,376,500 |
| 18 Jan 2024 | CNY | 9.85 | 10 | 9.64 | 9.98 | 9.98 | +0.05 (+0.50%) | 7,475,400 |
| 17 Jan 2024 | CNY | 10.21 | 10.21 | 9.92 | 9.93 | 9.93 | -0.29 (-2.84%) | 7,404,000 |
| 16 Jan 2024 | CNY | 10.47 | 10.47 | 10.11 | 10.22 | 10.22 | -0.28 (-2.67%) | 8,732,540 |
| 15 Jan 2024 | CNY | 10.52 | 10.6 | 10.43 | 10.5 | 10.5 | +0.02 (+0.19%) | 3,916,340 |
| 12 Jan 2024 | CNY | 10.51 | 10.75 | 10.47 | 10.48 | 10.48 | -0.09 (-0.85%) | 6,150,950 |
| 11 Jan 2024 | CNY | 10.46 | 10.67 | 10.33 | 10.57 | 10.57 | +0.21 (+2.03%) | 5,675,410 |
| 10 Jan 2024 | CNY | 10.41 | 10.51 | 10.3 | 10.36 | 10.36 | -0.14 (-1.33%) | 4,874,880 |
