| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 9.39 | 9.56 | 8.84 | 8.86 | 8.86 | -0.52 (-5.54%) | 6,601,800 |
| 27 Feb 2024 | CNY | 9.27 | 9.38 | 9.17 | 9.38 | 9.38 | +0.14 (+1.52%) | 3,627,850 |
| 26 Feb 2024 | CNY | 9.24 | 9.39 | 9.12 | 9.24 | 9.24 | -0.01 (-0.11%) | 3,824,570 |
| 23 Feb 2024 | CNY | 9.09 | 9.27 | 9.03 | 9.25 | 9.25 | +0.14 (+1.54%) | 3,433,400 |
| 22 Feb 2024 | CNY | 8.93 | 9.12 | 8.93 | 9.11 | 9.11 | +0.1 (+1.11%) | 3,274,340 |
| 21 Feb 2024 | CNY | 8.81 | 9.12 | 8.78 | 9.01 | 9.01 | +0.09 (+1.01%) | 4,308,720 |
| 20 Feb 2024 | CNY | 8.9 | 8.98 | 8.67 | 8.92 | 8.92 | 0.0 (0.0%) | 3,194,770 |
| 19 Feb 2024 | CNY | 8.78 | 9.14 | 8.74 | 8.92 | 8.92 | +0.21 (+2.41%) | 8,373,600 |
| 8 Feb 2024 | CNY | 8.07 | 8.79 | 7.97 | 8.71 | 8.71 | +0.67 (+8.33%) | 10,214,530 |
| 7 Feb 2024 | CNY | 7.97 | 8.42 | 7.85 | 8.04 | 8.04 | +0.03 (+0.37%) | 9,213,560 |
| 6 Feb 2024 | CNY | 7.51 | 8.16 | 7.44 | 8.01 | 8.01 | +0.28 (+3.62%) | 8,497,490 |
| 5 Feb 2024 | CNY | 8.03 | 8.21 | 7.48 | 7.73 | 7.73 | -0.49 (-5.96%) | 10,254,200 |
| 2 Feb 2024 | CNY | 8.59 | 8.72 | 7.95 | 8.22 | 8.22 | -0.42 (-4.86%) | 6,483,840 |
| 1 Feb 2024 | CNY | 8.62 | 8.83 | 8.46 | 8.64 | 8.64 | -0.03 (-0.35%) | 3,839,100 |
| 31 Jan 2024 | CNY | 9.07 | 9.15 | 8.64 | 8.67 | 8.67 | -0.45 (-4.93%) | 5,419,010 |
| 30 Jan 2024 | CNY | 9.27 | 9.37 | 9.09 | 9.12 | 9.12 | -0.18 (-1.94%) | 2,751,610 |
| 29 Jan 2024 | CNY | 9.66 | 9.75 | 9.27 | 9.3 | 9.3 | -0.34 (-3.53%) | 4,365,250 |
| 26 Jan 2024 | CNY | 9.69 | 9.83 | 9.58 | 9.64 | 9.64 | -0.08 (-0.82%) | 2,838,300 |
| 25 Jan 2024 | CNY | 9.39 | 9.74 | 9.24 | 9.72 | 9.72 | +0.36 (+3.85%) | 3,027,670 |
| 24 Jan 2024 | CNY | 9.38 | 9.48 | 9 | 9.36 | 9.36 | +0.09 (+0.97%) | 3,382,410 |
| 23 Jan 2024 | CNY | 9.26 | 9.34 | 8.99 | 9.27 | 9.27 | 0.0 (0.0%) | 4,159,800 |
| 22 Jan 2024 | CNY | 9.81 | 9.81 | 9.22 | 9.27 | 9.27 | -0.56 (-5.70%) | 4,773,220 |
| 19 Jan 2024 | CNY | 9.94 | 10.02 | 9.79 | 9.83 | 9.83 | -0.14 (-1.40%) | 2,814,860 |
| 18 Jan 2024 | CNY | 10.12 | 10.18 | 9.67 | 9.97 | 9.97 | -0.22 (-2.16%) | 6,909,310 |
| 17 Jan 2024 | CNY | 10.35 | 10.49 | 10.18 | 10.19 | 10.19 | -0.25 (-2.39%) | 2,299,970 |
| 16 Jan 2024 | CNY | 10.45 | 10.55 | 10.3 | 10.44 | 10.44 | -0.05 (-0.48%) | 3,118,820 |
| 15 Jan 2024 | CNY | 10.4 | 10.59 | 10.38 | 10.49 | 10.49 | 0.0 (0.0%) | 2,597,160 |
| 12 Jan 2024 | CNY | 10.56 | 10.66 | 10.49 | 10.49 | 10.49 | -0.08 (-0.76%) | 2,735,020 |
| 11 Jan 2024 | CNY | 10.54 | 10.63 | 10.42 | 10.57 | 10.57 | +0.02 (+0.19%) | 3,029,070 |
| 10 Jan 2024 | CNY | 10.63 | 10.75 | 10.49 | 10.55 | 10.55 | -0.09 (-0.85%) | 2,962,620 |
