| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 8.22 | 8.53 | 7.29 | 7.29 | 7.29 | -0.81 (-10%) | 16,632,200 |
| 27 Feb 2024 | CNY | 7.71 | 8.1 | 7.6 | 8.1 | 8.1 | +0.38 (+4.92%) | 8,798,360 |
| 26 Feb 2024 | CNY | 7.69 | 8.02 | 7.52 | 7.72 | 7.72 | +0.08 (+1.05%) | 10,947,450 |
| 23 Feb 2024 | CNY | 7.28 | 7.73 | 7.28 | 7.64 | 7.64 | +0.36 (+4.95%) | 9,425,650 |
| 22 Feb 2024 | CNY | 6.95 | 7.28 | 6.95 | 7.28 | 7.28 | +0.32 (+4.60%) | 9,405,900 |
| 21 Feb 2024 | CNY | 6.7 | 7.15 | 6.53 | 6.96 | 6.96 | +0.19 (+2.81%) | 12,846,420 |
| 20 Feb 2024 | CNY | 6.43 | 6.93 | 6.31 | 6.77 | 6.77 | +0.33 (+5.12%) | 14,223,630 |
| 19 Feb 2024 | CNY | 6.07 | 6.45 | 6.07 | 6.44 | 6.44 | +0.36 (+5.92%) | 13,907,460 |
| 8 Feb 2024 | CNY | 5.68 | 6.15 | 5.2 | 6.08 | 6.08 | +0.3 (+5.19%) | 19,949,550 |
| 7 Feb 2024 | CNY | 6.55 | 6.59 | 5.78 | 5.78 | 5.78 | -0.64 (-9.97%) | 19,032,600 |
| 6 Feb 2024 | CNY | 6.5 | 6.97 | 6.42 | 6.42 | 6.42 | -0.71 (-9.96%) | 18,099,660 |
| 5 Feb 2024 | CNY | 7.8 | 7.8 | 7.13 | 7.13 | 7.13 | -0.79 (-9.97%) | 5,327,600 |
| 2 Feb 2024 | CNY | 8.48 | 8.84 | 7.7 | 7.92 | 7.92 | -0.36 (-4.35%) | 7,388,300 |
| 1 Feb 2024 | CNY | 8.52 | 8.6 | 8.2 | 8.28 | 8.28 | -0.34 (-3.94%) | 5,600,000 |
| 31 Jan 2024 | CNY | 9.27 | 9.27 | 8.6 | 8.62 | 8.62 | -0.65 (-7.01%) | 7,186,200 |
| 30 Jan 2024 | CNY | 9.56 | 9.65 | 9.26 | 9.27 | 9.27 | -0.39 (-4.04%) | 4,108,350 |
| 29 Jan 2024 | CNY | 10.06 | 10.13 | 9.64 | 9.66 | 9.66 | -0.38 (-3.78%) | 4,463,500 |
| 26 Jan 2024 | CNY | 10.06 | 10.28 | 9.98 | 10.04 | 10.04 | +0.08 (+0.80%) | 5,139,400 |
| 25 Jan 2024 | CNY | 9.61 | 9.96 | 9.56 | 9.96 | 9.96 | +0.46 (+4.84%) | 5,373,250 |
| 24 Jan 2024 | CNY | 9.25 | 9.68 | 9.13 | 9.5 | 9.5 | +0.25 (+2.70%) | 5,948,350 |
| 23 Jan 2024 | CNY | 9.37 | 9.39 | 9.08 | 9.25 | 9.25 | -0.14 (-1.49%) | 5,554,100 |
| 22 Jan 2024 | CNY | 10.14 | 10.16 | 9.36 | 9.39 | 9.39 | -0.68 (-6.75%) | 5,470,230 |
| 19 Jan 2024 | CNY | 10.22 | 10.31 | 10.03 | 10.07 | 10.07 | -0.13 (-1.27%) | 2,989,600 |
| 18 Jan 2024 | CNY | 10.33 | 10.34 | 9.98 | 10.2 | 10.2 | -0.13 (-1.26%) | 4,675,030 |
| 17 Jan 2024 | CNY | 10.6 | 10.69 | 10.3 | 10.33 | 10.33 | -0.31 (-2.91%) | 3,557,600 |
| 16 Jan 2024 | CNY | 10.81 | 10.88 | 10.47 | 10.64 | 10.64 | -0.18 (-1.66%) | 4,056,160 |
| 15 Jan 2024 | CNY | 10.8 | 10.89 | 10.65 | 10.82 | 10.82 | +0.02 (+0.19%) | 3,064,500 |
| 12 Jan 2024 | CNY | 11 | 11.05 | 10.76 | 10.8 | 10.8 | -0.28 (-2.53%) | 4,661,800 |
| 11 Jan 2024 | CNY | 10.79 | 11.08 | 10.79 | 11.08 | 11.08 | +0.22 (+2.03%) | 4,293,500 |
| 10 Jan 2024 | CNY | 10.85 | 11.04 | 10.7 | 10.86 | 10.86 | -0.04 (-0.37%) | 4,282,650 |
