| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 7.66 | 8.34 | 7.66 | 7.71 | 7.71 | +0.13 (+1.72%) | 35,969,450 |
| 27 Feb 2024 | CNY | 7.32 | 7.58 | 7.28 | 7.58 | 7.58 | +0.27 (+3.69%) | 10,220,900 |
| 26 Feb 2024 | CNY | 7.25 | 7.52 | 7.11 | 7.31 | 7.31 | +0.11 (+1.53%) | 13,329,370 |
| 23 Feb 2024 | CNY | 7 | 7.22 | 6.99 | 7.2 | 7.2 | +0.21 (+3.00%) | 13,991,710 |
| 22 Feb 2024 | CNY | 6.83 | 7.07 | 6.73 | 6.99 | 6.99 | +0.11 (+1.60%) | 12,215,570 |
| 21 Feb 2024 | CNY | 6.52 | 7.23 | 6.47 | 6.88 | 6.88 | +0.29 (+4.40%) | 18,177,580 |
| 20 Feb 2024 | CNY | 6.49 | 6.66 | 6.2 | 6.59 | 6.59 | +0.22 (+3.45%) | 13,872,390 |
| 19 Feb 2024 | CNY | 6.1 | 6.43 | 6.1 | 6.37 | 6.37 | +0.37 (+6.17%) | 16,933,770 |
| 8 Feb 2024 | CNY | 5.46 | 6.03 | 5.39 | 6 | 6 | +0.28 (+4.90%) | 20,161,120 |
| 7 Feb 2024 | CNY | 5.79 | 6.14 | 5.64 | 5.72 | 5.72 | +0.08 (+1.42%) | 21,257,480 |
| 6 Feb 2024 | CNY | 5.39 | 5.9 | 5.22 | 5.64 | 5.64 | -0.16 (-2.76%) | 19,225,110 |
| 5 Feb 2024 | CNY | 6.28 | 6.33 | 5.8 | 5.8 | 5.8 | -0.64 (-9.94%) | 14,569,800 |
| 2 Feb 2024 | CNY | 6.82 | 6.99 | 6.15 | 6.44 | 6.44 | -0.36 (-5.29%) | 13,045,320 |
| 1 Feb 2024 | CNY | 6.92 | 7.02 | 6.64 | 6.8 | 6.8 | -0.06 (-0.87%) | 10,918,270 |
| 31 Jan 2024 | CNY | 7.45 | 7.48 | 6.83 | 6.86 | 6.86 | -0.64 (-8.53%) | 16,523,160 |
| 30 Jan 2024 | CNY | 7.42 | 7.75 | 7.42 | 7.5 | 7.5 | -0.34 (-4.34%) | 8,681,200 |
| 29 Jan 2024 | CNY | 8.13 | 8.2 | 7.84 | 7.84 | 7.84 | -0.34 (-4.16%) | 8,036,870 |
| 26 Jan 2024 | CNY | 8.13 | 8.33 | 8.1 | 8.18 | 8.18 | -0.01 (-0.12%) | 9,048,700 |
| 25 Jan 2024 | CNY | 7.99 | 8.2 | 7.89 | 8.19 | 8.19 | +0.18 (+2.25%) | 10,797,970 |
| 24 Jan 2024 | CNY | 8.07 | 8.16 | 7.6 | 8.01 | 8.01 | -0.02 (-0.25%) | 13,124,250 |
| 23 Jan 2024 | CNY | 8 | 8.22 | 7.83 | 8.03 | 8.03 | -0.01 (-0.12%) | 9,263,580 |
| 22 Jan 2024 | CNY | 8.66 | 8.66 | 7.93 | 8.04 | 8.04 | -0.71 (-8.11%) | 15,476,570 |
| 19 Jan 2024 | CNY | 8.91 | 9.16 | 8.75 | 8.75 | 8.75 | -0.23 (-2.56%) | 9,693,820 |
| 18 Jan 2024 | CNY | 9.07 | 9.12 | 8.7 | 8.98 | 8.98 | -0.2 (-2.18%) | 15,563,400 |
| 17 Jan 2024 | CNY | 9.6 | 9.63 | 9.18 | 9.18 | 9.18 | -0.46 (-4.77%) | 11,755,020 |
| 16 Jan 2024 | CNY | 9.6 | 9.77 | 9.48 | 9.64 | 9.64 | -0.02 (-0.21%) | 11,354,680 |
| 15 Jan 2024 | CNY | 9.84 | 9.9 | 9.63 | 9.66 | 9.66 | -0.29 (-2.91%) | 12,452,830 |
| 12 Jan 2024 | CNY | 9.99 | 10.19 | 9.93 | 9.95 | 9.95 | -0.17 (-1.68%) | 13,613,880 |
| 11 Jan 2024 | CNY | 9.67 | 10.3 | 9.61 | 10.12 | 10.12 | +0.39 (+4.01%) | 24,547,660 |
| 10 Jan 2024 | CNY | 9.71 | 10.06 | 9.44 | 9.73 | 9.73 | 0.0 (0.0%) | 14,325,210 |
