| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 8.07 | 8.41 | 7.26 | 7.26 | 7.26 | -0.81 (-10.04%) | 13,634,130 |
| 27 Feb 2024 | CNY | 7.69 | 8.07 | 7.56 | 8.07 | 8.07 | +0.38 (+4.94%) | 7,408,150 |
| 26 Feb 2024 | CNY | 7.5 | 8.05 | 7.44 | 7.69 | 7.69 | +0.19 (+2.53%) | 12,093,990 |
| 23 Feb 2024 | CNY | 7.29 | 7.56 | 7.13 | 7.5 | 7.5 | +0.3 (+4.17%) | 8,747,140 |
| 22 Feb 2024 | CNY | 6.98 | 7.21 | 6.79 | 7.2 | 7.2 | +0.33 (+4.80%) | 8,038,290 |
| 21 Feb 2024 | CNY | 6.57 | 7.13 | 6.5 | 6.87 | 6.87 | +0.25 (+3.78%) | 10,397,890 |
| 20 Feb 2024 | CNY | 6.59 | 6.72 | 6.34 | 6.62 | 6.62 | +0.03 (+0.46%) | 9,070,610 |
| 19 Feb 2024 | CNY | 6.07 | 6.59 | 6.07 | 6.59 | 6.59 | +0.54 (+8.93%) | 14,792,240 |
| 8 Feb 2024 | CNY | 5.61 | 6.13 | 5.24 | 6.05 | 6.05 | +0.23 (+3.95%) | 19,379,240 |
| 7 Feb 2024 | CNY | 6.53 | 6.56 | 5.82 | 5.82 | 5.82 | -0.65 (-10.05%) | 16,284,540 |
| 6 Feb 2024 | CNY | 6.4 | 6.79 | 6.4 | 6.47 | 6.47 | -0.64 (-9.00%) | 13,693,110 |
| 5 Feb 2024 | CNY | 7.73 | 7.74 | 7.11 | 7.11 | 7.11 | -0.79 (-10%) | 4,489,270 |
| 2 Feb 2024 | CNY | 8.58 | 8.66 | 7.61 | 7.9 | 7.9 | -0.54 (-6.40%) | 6,875,940 |
| 1 Feb 2024 | CNY | 8.64 | 9.04 | 8.3 | 8.44 | 8.44 | -0.22 (-2.54%) | 8,031,850 |
| 31 Jan 2024 | CNY | 9.45 | 9.45 | 8.65 | 8.66 | 8.66 | -0.55 (-5.97%) | 6,175,770 |
| 30 Jan 2024 | CNY | 9.49 | 9.66 | 9.15 | 9.21 | 9.21 | -0.38 (-3.96%) | 5,256,320 |
| 29 Jan 2024 | CNY | 10.01 | 10.01 | 9.57 | 9.59 | 9.59 | -0.37 (-3.71%) | 5,380,400 |
| 26 Jan 2024 | CNY | 9.82 | 10.16 | 9.75 | 9.96 | 9.96 | +0.14 (+1.43%) | 5,855,060 |
| 25 Jan 2024 | CNY | 9.49 | 9.89 | 9.47 | 9.82 | 9.82 | +0.34 (+3.59%) | 6,338,530 |
| 24 Jan 2024 | CNY | 9.44 | 9.72 | 9.09 | 9.48 | 9.48 | +0.04 (+0.42%) | 7,683,850 |
| 23 Jan 2024 | CNY | 9.44 | 9.64 | 9.34 | 9.44 | 9.44 | -0.07 (-0.74%) | 7,431,850 |
| 22 Jan 2024 | CNY | 10.25 | 10.35 | 9.46 | 9.51 | 9.51 | -0.74 (-7.22%) | 8,688,780 |
| 19 Jan 2024 | CNY | 10.34 | 10.57 | 10.21 | 10.25 | 10.25 | -0.08 (-0.77%) | 8,151,940 |
| 18 Jan 2024 | CNY | 10.53 | 10.7 | 10 | 10.33 | 10.33 | -0.24 (-2.27%) | 12,986,030 |
| 17 Jan 2024 | CNY | 10.76 | 11 | 10.56 | 10.57 | 10.57 | -0.2 (-1.86%) | 9,403,660 |
| 16 Jan 2024 | CNY | 11.11 | 11.2 | 10.56 | 10.77 | 10.77 | -0.39 (-3.49%) | 13,152,510 |
| 15 Jan 2024 | CNY | 10.82 | 11.75 | 10.82 | 11.16 | 11.16 | +0.2 (+1.82%) | 12,344,640 |
| 12 Jan 2024 | CNY | 11.37 | 11.37 | 10.91 | 10.96 | 10.96 | -0.47 (-4.11%) | 13,048,840 |
| 11 Jan 2024 | CNY | 11.36 | 11.52 | 11.19 | 11.43 | 11.43 | +0.08 (+0.70%) | 14,532,320 |
| 10 Jan 2024 | CNY | 11.6 | 12.08 | 11.33 | 11.35 | 11.35 | -0.49 (-4.14%) | 23,095,170 |
