| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 10.74 | 11.1 | 10.73 | 10.76 | 10.76 | +0.03 (+0.28%) | 133,106,252 |
| 22 Feb 2024 | CNY | 10.47 | 10.74 | 10.41 | 10.73 | 10.73 | +0.26 (+2.48%) | 103,243,918 |
| 21 Feb 2024 | CNY | 10.28 | 10.55 | 10.26 | 10.47 | 10.47 | +0.14 (+1.36%) | 101,207,937 |
| 20 Feb 2024 | CNY | 10.28 | 10.38 | 10.2 | 10.33 | 10.33 | +0.05 (+0.49%) | 83,926,219 |
| 19 Feb 2024 | CNY | 10.1 | 10.28 | 10.07 | 10.28 | 10.28 | +0.22 (+2.19%) | 98,597,047 |
| 8 Feb 2024 | CNY | 10.05 | 10.12 | 9.99 | 10.06 | 10.06 | +0.01 (+0.10%) | 100,386,143 |
| 7 Feb 2024 | CNY | 10.04 | 10.07 | 9.92 | 10.05 | 10.05 | +0.01 (+0.10%) | 115,128,386 |
| 6 Feb 2024 | CNY | 9.87 | 10.09 | 9.83 | 10.04 | 10.04 | +0.16 (+1.62%) | 108,214,346 |
| 5 Feb 2024 | CNY | 9.81 | 9.95 | 9.7 | 9.88 | 9.88 | +0.03 (+0.30%) | 105,645,821 |
| 2 Feb 2024 | CNY | 9.87 | 9.96 | 9.65 | 9.85 | 9.85 | -0.05 (-0.51%) | 92,216,568 |
| 1 Feb 2024 | CNY | 9.94 | 10 | 9.85 | 9.9 | 9.9 | -0.05 (-0.50%) | 61,261,585 |
| 31 Jan 2024 | CNY | 9.98 | 10.08 | 9.91 | 9.95 | 9.95 | -0.07 (-0.70%) | 68,281,667 |
| 30 Jan 2024 | CNY | 10.11 | 10.19 | 10.01 | 10.02 | 10.02 | -0.14 (-1.38%) | 67,721,754 |
| 29 Jan 2024 | CNY | 10.25 | 10.32 | 10.09 | 10.16 | 10.16 | -0.04 (-0.39%) | 89,586,375 |
| 26 Jan 2024 | CNY | 10.11 | 10.28 | 10.09 | 10.2 | 10.2 | +0.15 (+1.49%) | 126,164,496 |
| 25 Jan 2024 | CNY | 9.8 | 10.05 | 9.79 | 10.05 | 10.05 | +0.31 (+3.18%) | 133,136,295 |
| 24 Jan 2024 | CNY | 9.5 | 9.75 | 9.5 | 9.74 | 9.74 | +0.24 (+2.53%) | 82,104,013 |
| 23 Jan 2024 | CNY | 9.41 | 9.54 | 9.25 | 9.5 | 9.5 | +0.12 (+1.28%) | 67,971,898 |
| 22 Jan 2024 | CNY | 9.5 | 9.59 | 9.29 | 9.38 | 9.38 | -0.17 (-1.78%) | 79,332,200 |
| 19 Jan 2024 | CNY | 9.51 | 9.58 | 9.41 | 9.55 | 9.55 | +0.01 (+0.10%) | 55,078,833 |
| 18 Jan 2024 | CNY | 9.53 | 9.59 | 9.26 | 9.54 | 9.54 | +0.01 (+0.10%) | 105,138,994 |
| 17 Jan 2024 | CNY | 9.71 | 9.75 | 9.52 | 9.53 | 9.53 | -0.19 (-1.95%) | 72,636,264 |
| 16 Jan 2024 | CNY | 9.8 | 9.84 | 9.6 | 9.72 | 9.72 | -0.08 (-0.82%) | 84,176,464 |
| 15 Jan 2024 | CNY | 9.64 | 9.99 | 9.63 | 9.8 | 9.8 | +0.31 (+3.27%) | 148,090,730 |
| 12 Jan 2024 | CNY | 9.35 | 9.58 | 9.34 | 9.49 | 9.49 | +0.19 (+2.04%) | 98,523,341 |
| 11 Jan 2024 | CNY | 9.37 | 9.39 | 9.21 | 9.3 | 9.3 | -0.05 (-0.53%) | 86,360,696 |
| 10 Jan 2024 | CNY | 9.52 | 9.6 | 9.34 | 9.35 | 9.35 | -0.36 (-3.71%) | 136,989,138 |
| 9 Jan 2024 | CNY | 9.78 | 9.79 | 9.62 | 9.71 | 9.71 | -0.25 (-2.51%) | 108,983,152 |
| 8 Jan 2024 | CNY | 10.14 | 10.17 | 9.94 | 9.96 | 9.96 | -0.05 (-0.50%) | 85,536,874 |
| 5 Jan 2024 | CNY | 10.11 | 10.16 | 9.96 | 10.01 | 10.01 | -0.06 (-0.60%) | 84,304,026 |
