| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 9.52 | 10.31 | 9.45 | 9.94 | 9.94 | +0.36 (+3.76%) | 22,724,649 |
| 15 Mar 2024 | CNY | 9.86 | 10.01 | 9.47 | 9.58 | 9.58 | -0.58 (-5.71%) | 27,674,891 |
| 14 Mar 2024 | CNY | 9.3 | 10.3 | 8.92 | 10.16 | 10.16 | +0.39 (+3.99%) | 33,653,995 |
| 13 Mar 2024 | CNY | 9.38 | 10.2 | 9.03 | 9.77 | 9.77 | +0.5 (+5.39%) | 33,561,809 |
| 12 Mar 2024 | CNY | 8.62 | 9.27 | 8.56 | 9.27 | 9.27 | +0.84 (+9.96%) | 13,179,585 |
| 11 Mar 2024 | CNY | 8.23 | 8.59 | 8.13 | 8.43 | 8.43 | +0.22 (+2.68%) | 5,124,360 |
| 8 Mar 2024 | CNY | 8.31 | 8.35 | 8 | 8.21 | 8.21 | -0.07 (-0.85%) | 3,357,741 |
| 7 Mar 2024 | CNY | 8.56 | 8.56 | 8.23 | 8.28 | 8.28 | -0.16 (-1.90%) | 5,797,062 |
| 6 Mar 2024 | CNY | 8.11 | 8.49 | 8.11 | 8.44 | 8.44 | +0.23 (+2.80%) | 7,349,400 |
| 5 Mar 2024 | CNY | 8.17 | 8.55 | 8 | 8.21 | 8.21 | +0.06 (+0.74%) | 8,111,254 |
| 4 Mar 2024 | CNY | 7.95 | 8.23 | 7.74 | 8.15 | 8.15 | +0.19 (+2.39%) | 5,965,495 |
| 1 Mar 2024 | CNY | 7.65 | 8 | 7.6 | 7.96 | 7.96 | +0.32 (+4.19%) | 5,997,203 |
| 29 Feb 2024 | CNY | 7.26 | 7.65 | 7.26 | 7.64 | 7.64 | +0.34 (+4.66%) | 6,489,740 |
| 28 Feb 2024 | CNY | 8.08 | 8.14 | 7.28 | 7.3 | 7.3 | -0.7 (-8.75%) | 9,644,700 |
| 27 Feb 2024 | CNY | 7.65 | 8.03 | 7.63 | 8 | 8 | +0.3 (+3.90%) | 5,592,525 |
| 26 Feb 2024 | CNY | 7.47 | 7.89 | 7.43 | 7.7 | 7.7 | +0.23 (+3.08%) | 7,113,630 |
| 23 Feb 2024 | CNY | 7.28 | 7.56 | 7.21 | 7.47 | 7.47 | +0.21 (+2.89%) | 5,016,331 |
| 22 Feb 2024 | CNY | 7.23 | 7.36 | 7.07 | 7.26 | 7.26 | +0.08 (+1.11%) | 3,949,112 |
| 21 Feb 2024 | CNY | 6.98 | 7.43 | 6.91 | 7.18 | 7.18 | +0.15 (+2.13%) | 5,413,949 |
| 20 Feb 2024 | CNY | 7.03 | 7.07 | 6.79 | 7.03 | 7.03 | +0.05 (+0.72%) | 5,381,653 |
| 19 Feb 2024 | CNY | 6.88 | 7.17 | 6.7 | 6.98 | 6.98 | +0.32 (+4.80%) | 8,406,647 |
| 8 Feb 2024 | CNY | 6.19 | 6.66 | 5.81 | 6.66 | 6.66 | +0.61 (+10.08%) | 9,617,582 |
| 7 Feb 2024 | CNY | 6.05 | 6.29 | 5.78 | 6.05 | 6.05 | +0.02 (+0.33%) | 9,464,549 |
| 6 Feb 2024 | CNY | 5.95 | 6.32 | 5.55 | 6.03 | 6.03 | -0.14 (-2.27%) | 10,172,254 |
| 5 Feb 2024 | CNY | 6.35 | 6.75 | 6.17 | 6.17 | 6.17 | -0.68 (-9.93%) | 7,461,700 |
| 2 Feb 2024 | CNY | 7.28 | 7.38 | 6.55 | 6.85 | 6.85 | -0.4 (-5.52%) | 5,625,625 |
| 1 Feb 2024 | CNY | 7.4 | 7.54 | 7.13 | 7.25 | 7.25 | -0.19 (-2.55%) | 4,894,150 |
| 31 Jan 2024 | CNY | 7.61 | 7.84 | 7.23 | 7.44 | 7.44 | -0.25 (-3.25%) | 7,099,842 |
| 30 Jan 2024 | CNY | 7.9 | 8.03 | 7.63 | 7.69 | 7.69 | -0.28 (-3.51%) | 3,721,298 |
| 29 Jan 2024 | CNY | 8.2 | 8.25 | 7.89 | 7.97 | 7.97 | -0.24 (-2.92%) | 4,281,560 |
