| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 8.29 | 9.14 | 8.29 | 9.14 | 9.14 | +0.83 (+9.99%) | 37,919,380 |
| 27 Feb 2024 | CNY | 8.11 | 8.31 | 8.09 | 8.31 | 8.31 | +0.14 (+1.71%) | 8,693,760 |
| 26 Feb 2024 | CNY | 7.9 | 8.44 | 7.87 | 8.17 | 8.17 | +0.24 (+3.03%) | 10,353,040 |
| 23 Feb 2024 | CNY | 7.79 | 7.98 | 7.7 | 7.93 | 7.93 | +0.15 (+1.93%) | 9,780,840 |
| 22 Feb 2024 | CNY | 7.39 | 7.79 | 7.35 | 7.78 | 7.78 | +0.33 (+4.43%) | 10,828,750 |
| 21 Feb 2024 | CNY | 7.05 | 7.8 | 7.03 | 7.45 | 7.45 | +0.33 (+4.63%) | 12,857,940 |
| 20 Feb 2024 | CNY | 7.09 | 7.23 | 6.87 | 7.12 | 7.12 | +0.03 (+0.42%) | 9,082,560 |
| 19 Feb 2024 | CNY | 6.71 | 7.14 | 6.61 | 7.09 | 7.09 | +0.38 (+5.66%) | 13,105,060 |
| 8 Feb 2024 | CNY | 6.2 | 6.71 | 6.12 | 6.71 | 6.71 | +0.61 (+10%) | 14,254,240 |
| 7 Feb 2024 | CNY | 6.83 | 6.85 | 6.06 | 6.1 | 6.1 | -0.63 (-9.36%) | 18,541,040 |
| 6 Feb 2024 | CNY | 6.98 | 7.24 | 6.71 | 6.73 | 6.73 | -0.72 (-9.66%) | 15,385,560 |
| 5 Feb 2024 | CNY | 8.28 | 8.3 | 7.45 | 7.45 | 7.45 | -0.83 (-10.02%) | 9,202,850 |
| 2 Feb 2024 | CNY | 8.42 | 8.96 | 8 | 8.28 | 8.28 | -0.15 (-1.78%) | 12,432,060 |
| 1 Feb 2024 | CNY | 8.74 | 8.95 | 8.4 | 8.43 | 8.43 | -0.51 (-5.70%) | 11,117,210 |
| 31 Jan 2024 | CNY | 9.31 | 9.59 | 8.59 | 8.94 | 8.94 | -0.48 (-5.10%) | 16,850,040 |
| 30 Jan 2024 | CNY | 10.51 | 10.74 | 9.42 | 9.42 | 9.42 | -1.05 (-10.03%) | 18,643,110 |
| 29 Jan 2024 | CNY | 10.38 | 11.04 | 10 | 10.47 | 10.47 | -0.06 (-0.57%) | 23,873,860 |
| 26 Jan 2024 | CNY | 10.6 | 10.76 | 10.44 | 10.53 | 10.53 | -0.42 (-3.84%) | 16,773,120 |
| 25 Jan 2024 | CNY | 10.6 | 10.95 | 10.32 | 10.95 | 10.95 | +0.25 (+2.34%) | 26,017,260 |
| 24 Jan 2024 | CNY | 10.61 | 11.31 | 10.45 | 10.7 | 10.7 | +0.1 (+0.94%) | 27,009,250 |
| 23 Jan 2024 | CNY | 10.29 | 11.21 | 10.29 | 10.6 | 10.6 | +0.41 (+4.02%) | 23,210,020 |
| 22 Jan 2024 | CNY | 10.7 | 10.94 | 10.03 | 10.19 | 10.19 | -0.59 (-5.47%) | 25,714,000 |
| 19 Jan 2024 | CNY | 9.71 | 10.78 | 9.6 | 10.78 | 10.78 | +0.98 (+10.00%) | 22,639,380 |
| 18 Jan 2024 | CNY | 9.99 | 10.2 | 9.57 | 9.8 | 9.8 | -0.63 (-6.04%) | 25,371,030 |
| 17 Jan 2024 | CNY | 11.13 | 11.65 | 10.31 | 10.43 | 10.43 | -1.03 (-8.99%) | 30,509,840 |
| 16 Jan 2024 | CNY | 11.8 | 11.95 | 10.98 | 11.46 | 11.46 | -0.54 (-4.50%) | 32,938,990 |
| 15 Jan 2024 | CNY | 11.25 | 12.35 | 10.58 | 12 | 12 | +0.3 (+2.56%) | 43,370,370 |
| 12 Jan 2024 | CNY | 11.51 | 11.98 | 11 | 11.7 | 11.7 | +0.36 (+3.17%) | 44,930,070 |
| 11 Jan 2024 | CNY | 12.54 | 13.09 | 10.97 | 11.34 | 11.34 | -0.56 (-4.71%) | 50,274,090 |
| 10 Jan 2024 | CNY | 11 | 11.9 | 10.82 | 11.9 | 11.9 | +1.08 (+9.98%) | 29,157,720 |
