| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 9.69 | 9.93 | 9.51 | 9.89 | 9.89 | +0.2 (+2.06%) | 7,866,993 |
| 21 Feb 2024 | CNY | 9.35 | 9.91 | 9.35 | 9.69 | 9.69 | +0.15 (+1.57%) | 6,406,818 |
| 20 Feb 2024 | CNY | 9.3 | 9.66 | 9.1 | 9.54 | 9.54 | +0.21 (+2.25%) | 7,585,110 |
| 19 Feb 2024 | CNY | 8.64 | 9.33 | 8.59 | 9.33 | 9.33 | +0.85 (+10.02%) | 10,201,236 |
| 8 Feb 2024 | CNY | 7.9 | 8.61 | 7.5 | 8.48 | 8.48 | +0.65 (+8.30%) | 10,086,068 |
| 7 Feb 2024 | CNY | 8.5 | 8.57 | 7.57 | 7.83 | 7.83 | -0.53 (-6.34%) | 10,890,357 |
| 6 Feb 2024 | CNY | 7.94 | 8.45 | 7.46 | 8.36 | 8.36 | +0.26 (+3.21%) | 8,887,992 |
| 5 Feb 2024 | CNY | 8.82 | 9.11 | 8.1 | 8.1 | 8.1 | -0.9 (-10%) | 11,219,915 |
| 2 Feb 2024 | CNY | 9.19 | 9.5 | 8.65 | 9 | 9 | -0.28 (-3.02%) | 11,323,574 |
| 1 Feb 2024 | CNY | 8.72 | 9.7 | 8.72 | 9.28 | 9.28 | -0.41 (-4.23%) | 13,574,054 |
| 31 Jan 2024 | CNY | 10.01 | 10.3 | 9.66 | 9.69 | 9.69 | -0.43 (-4.25%) | 8,596,815 |
| 30 Jan 2024 | CNY | 10.34 | 10.57 | 9.97 | 10.12 | 10.12 | -0.22 (-2.13%) | 8,015,415 |
| 29 Jan 2024 | CNY | 10.33 | 10.41 | 9.91 | 10.34 | 10.34 | +0.01 (+0.10%) | 11,360,561 |
| 26 Jan 2024 | CNY | 10.58 | 10.67 | 10.32 | 10.33 | 10.33 | -0.26 (-2.46%) | 4,790,263 |
| 25 Jan 2024 | CNY | 10.33 | 10.68 | 10.15 | 10.59 | 10.59 | +0.26 (+2.52%) | 6,291,784 |
| 24 Jan 2024 | CNY | 10.05 | 10.37 | 9.61 | 10.33 | 10.33 | +0.27 (+2.68%) | 7,619,920 |
| 23 Jan 2024 | CNY | 10.23 | 10.23 | 9.85 | 10.06 | 10.06 | -0.23 (-2.24%) | 7,215,995 |
| 22 Jan 2024 | CNY | 11.01 | 11.05 | 10.13 | 10.29 | 10.29 | -0.81 (-7.30%) | 8,194,731 |
| 19 Jan 2024 | CNY | 10.97 | 11.29 | 10.97 | 11.1 | 11.1 | -0.02 (-0.18%) | 3,631,328 |
| 18 Jan 2024 | CNY | 11.24 | 11.24 | 10.7 | 11.12 | 11.12 | -0.12 (-1.07%) | 8,764,261 |
| 17 Jan 2024 | CNY | 11.48 | 11.56 | 11.2 | 11.24 | 11.24 | -0.24 (-2.09%) | 3,448,580 |
| 16 Jan 2024 | CNY | 11.52 | 11.61 | 11.25 | 11.48 | 11.48 | -0.04 (-0.35%) | 4,842,292 |
| 15 Jan 2024 | CNY | 11.6 | 11.78 | 11.46 | 11.52 | 11.52 | -0.04 (-0.35%) | 3,814,055 |
| 12 Jan 2024 | CNY | 11.6 | 11.79 | 11.5 | 11.56 | 11.56 | -0.03 (-0.26%) | 4,877,105 |
| 11 Jan 2024 | CNY | 11.12 | 11.64 | 10.97 | 11.59 | 11.59 | +0.33 (+2.93%) | 7,538,158 |
| 10 Jan 2024 | CNY | 11.27 | 11.3 | 11.02 | 11.26 | 11.26 | -0.02 (-0.18%) | 6,821,093 |
| 9 Jan 2024 | CNY | 11.53 | 11.61 | 11.15 | 11.28 | 11.28 | -0.25 (-2.17%) | 5,716,352 |
| 8 Jan 2024 | CNY | 11.6 | 11.69 | 11.43 | 11.53 | 11.53 | -0.13 (-1.11%) | 5,384,925 |
| 5 Jan 2024 | CNY | 11.64 | 11.84 | 11.54 | 11.66 | 11.66 | -0.04 (-0.34%) | 7,197,169 |
| 4 Jan 2024 | CNY | 11.65 | 11.78 | 11.58 | 11.7 | 11.7 | +0.04 (+0.34%) | 5,922,264 |
