| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2024 | CNY | 9.54 | 9.94 | 9.45 | 9.73 | 9.73 | +0.19 (+1.99%) | 6,068,348 |
| 5 Mar 2024 | CNY | 9.66 | 9.68 | 9.44 | 9.54 | 9.54 | -0.16 (-1.65%) | 4,979,899 |
| 4 Mar 2024 | CNY | 9.7 | 9.83 | 9.51 | 9.7 | 9.7 | -0.02 (-0.21%) | 5,540,600 |
| 1 Mar 2024 | CNY | 9.63 | 9.77 | 9.53 | 9.72 | 9.72 | +0.08 (+0.83%) | 7,090,300 |
| 29 Feb 2024 | CNY | 9.38 | 9.66 | 9.22 | 9.64 | 9.64 | +0.25 (+2.66%) | 7,392,275 |
| 28 Feb 2024 | CNY | 9.96 | 10.26 | 9.38 | 9.39 | 9.39 | -0.54 (-5.44%) | 10,080,627 |
| 27 Feb 2024 | CNY | 9.7 | 9.94 | 9.56 | 9.93 | 9.93 | +0.22 (+2.27%) | 5,724,821 |
| 26 Feb 2024 | CNY | 9.61 | 9.96 | 9.53 | 9.71 | 9.71 | +0.17 (+1.78%) | 8,819,102 |
| 23 Feb 2024 | CNY | 9.37 | 9.58 | 9.34 | 9.54 | 9.54 | +0.23 (+2.47%) | 7,023,700 |
| 22 Feb 2024 | CNY | 9.19 | 9.4 | 9.13 | 9.31 | 9.31 | +0.12 (+1.31%) | 7,624,200 |
| 21 Feb 2024 | CNY | 8.86 | 9.46 | 8.78 | 9.19 | 9.19 | +0.26 (+2.91%) | 10,219,900 |
| 20 Feb 2024 | CNY | 9 | 9 | 8.75 | 8.93 | 8.93 | -0.12 (-1.33%) | 6,683,401 |
| 19 Feb 2024 | CNY | 9.01 | 9.25 | 8.71 | 9.05 | 9.05 | +0.15 (+1.69%) | 14,941,682 |
| 8 Feb 2024 | CNY | 8.06 | 8.9 | 8.06 | 8.9 | 8.9 | +0.81 (+10.01%) | 6,840,342 |
| 7 Feb 2024 | CNY | 7.7 | 8.18 | 7.6 | 8.09 | 8.09 | +0.44 (+5.75%) | 11,151,483 |
| 6 Feb 2024 | CNY | 7.01 | 7.88 | 6.82 | 7.65 | 7.65 | +0.13 (+1.73%) | 11,288,786 |
| 5 Feb 2024 | CNY | 8.24 | 8.24 | 7.52 | 7.52 | 7.52 | -0.83 (-9.94%) | 11,728,033 |
| 2 Feb 2024 | CNY | 8.95 | 9.05 | 8.06 | 8.35 | 8.35 | -0.61 (-6.81%) | 9,365,450 |
| 1 Feb 2024 | CNY | 9 | 9.2 | 8.81 | 8.96 | 8.96 | -0.04 (-0.44%) | 5,176,551 |
| 31 Jan 2024 | CNY | 9.4 | 9.66 | 8.96 | 9 | 9 | -0.43 (-4.56%) | 6,010,601 |
| 30 Jan 2024 | CNY | 9.79 | 9.79 | 9.4 | 9.43 | 9.43 | -0.34 (-3.48%) | 4,669,301 |
| 29 Jan 2024 | CNY | 10.2 | 10.3 | 9.75 | 9.77 | 9.77 | -0.45 (-4.40%) | 5,521,669 |
| 26 Jan 2024 | CNY | 10.43 | 10.47 | 10.15 | 10.22 | 10.22 | -0.23 (-2.20%) | 5,448,673 |
| 25 Jan 2024 | CNY | 10.12 | 10.45 | 10 | 10.45 | 10.45 | +0.32 (+3.16%) | 6,231,307 |
| 24 Jan 2024 | CNY | 10.11 | 10.24 | 9.7 | 10.13 | 10.13 | +0.05 (+0.50%) | 5,834,740 |
| 23 Jan 2024 | CNY | 9.92 | 10.14 | 9.7 | 10.08 | 10.08 | +0.15 (+1.51%) | 6,405,240 |
| 22 Jan 2024 | CNY | 10.67 | 10.67 | 9.84 | 9.93 | 9.93 | -0.77 (-7.20%) | 6,901,683 |
| 19 Jan 2024 | CNY | 11 | 11.03 | 10.67 | 10.7 | 10.7 | -0.25 (-2.28%) | 5,451,096 |
| 18 Jan 2024 | CNY | 10.8 | 11.01 | 10.56 | 10.95 | 10.95 | +0.07 (+0.64%) | 7,359,300 |
| 17 Jan 2024 | CNY | 11.26 | 11.29 | 10.87 | 10.88 | 10.88 | -0.42 (-3.72%) | 5,243,389 |
