| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 7.33 | 7.95 | 7.26 | 7.65 | 7.65 | +0.24 (+3.24%) | 4,702,382 |
| 20 Feb 2024 | CNY | 7.37 | 7.43 | 7.17 | 7.41 | 7.41 | +0.04 (+0.54%) | 2,400,610 |
| 19 Feb 2024 | CNY | 7.41 | 7.53 | 7.14 | 7.37 | 7.37 | +0.24 (+3.37%) | 5,559,010 |
| 8 Feb 2024 | CNY | 6.51 | 7.13 | 6.22 | 7.13 | 7.13 | +0.65 (+10.03%) | 6,595,110 |
| 7 Feb 2024 | CNY | 6.76 | 6.91 | 6.25 | 6.48 | 6.48 | -0.37 (-5.40%) | 5,399,872 |
| 6 Feb 2024 | CNY | 6.2 | 7.07 | 6.03 | 6.85 | 6.85 | +0.15 (+2.24%) | 7,508,091 |
| 5 Feb 2024 | CNY | 7.35 | 7.37 | 6.7 | 6.7 | 6.7 | -0.74 (-9.95%) | 5,257,200 |
| 2 Feb 2024 | CNY | 7.97 | 8.19 | 7.15 | 7.44 | 7.44 | -0.5 (-6.30%) | 4,584,300 |
| 1 Feb 2024 | CNY | 7.93 | 8 | 7.53 | 7.94 | 7.94 | -0.07 (-0.87%) | 4,377,691 |
| 31 Jan 2024 | CNY | 8.74 | 8.75 | 8 | 8.01 | 8.01 | -0.71 (-8.14%) | 5,797,029 |
| 30 Jan 2024 | CNY | 9.28 | 9.32 | 8.69 | 8.72 | 8.72 | -0.62 (-6.64%) | 3,520,500 |
| 29 Jan 2024 | CNY | 9.82 | 9.82 | 9.33 | 9.34 | 9.34 | -0.38 (-3.91%) | 3,781,000 |
| 26 Jan 2024 | CNY | 9.67 | 9.84 | 9.58 | 9.72 | 9.72 | +0.11 (+1.14%) | 2,649,700 |
| 25 Jan 2024 | CNY | 9.21 | 9.64 | 9.13 | 9.61 | 9.61 | +0.46 (+5.03%) | 3,295,400 |
| 24 Jan 2024 | CNY | 8.82 | 9.27 | 8.73 | 9.15 | 9.15 | +0.3 (+3.39%) | 4,275,200 |
| 23 Jan 2024 | CNY | 8.95 | 9.12 | 8.58 | 8.85 | 8.85 | -0.04 (-0.45%) | 3,915,200 |
| 22 Jan 2024 | CNY | 9.75 | 9.78 | 8.82 | 8.89 | 8.89 | -0.8 (-8.26%) | 3,620,800 |
| 19 Jan 2024 | CNY | 9.65 | 9.92 | 9.61 | 9.69 | 9.69 | +0.03 (+0.31%) | 2,424,400 |
| 18 Jan 2024 | CNY | 9.94 | 9.99 | 9.38 | 9.66 | 9.66 | -0.27 (-2.72%) | 3,638,100 |
| 17 Jan 2024 | CNY | 10.02 | 10.19 | 9.92 | 9.93 | 9.93 | -0.19 (-1.88%) | 2,488,400 |
| 16 Jan 2024 | CNY | 10.2 | 10.35 | 9.99 | 10.12 | 10.12 | -0.1 (-0.98%) | 3,248,800 |
| 15 Jan 2024 | CNY | 10.15 | 10.3 | 9.99 | 10.22 | 10.22 | +0.04 (+0.39%) | 3,664,400 |
| 12 Jan 2024 | CNY | 10.48 | 10.52 | 10.15 | 10.18 | 10.18 | -0.35 (-3.32%) | 5,748,300 |
| 11 Jan 2024 | CNY | 10.3 | 10.71 | 10.21 | 10.53 | 10.53 | +0.22 (+2.13%) | 5,256,400 |
| 10 Jan 2024 | CNY | 10.34 | 10.48 | 10.16 | 10.31 | 10.31 | -0.02 (-0.19%) | 2,541,200 |
| 9 Jan 2024 | CNY | 10.13 | 10.47 | 10.13 | 10.33 | 10.33 | +0.21 (+2.08%) | 2,986,200 |
| 8 Jan 2024 | CNY | 10.26 | 10.37 | 10.07 | 10.12 | 10.12 | -0.19 (-1.84%) | 1,804,000 |
| 5 Jan 2024 | CNY | 10.43 | 10.53 | 10.23 | 10.31 | 10.31 | -0.1 (-0.96%) | 2,014,800 |
| 4 Jan 2024 | CNY | 10.35 | 10.47 | 10.34 | 10.41 | 10.41 | +0.04 (+0.39%) | 1,861,100 |
| 3 Jan 2024 | CNY | 10.33 | 10.42 | 10.22 | 10.37 | 10.37 | -0.01 (-0.10%) | 2,354,612 |
