| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 8.28 | 8.55 | 8.18 | 8.38 | 8.38 | +0.04 (+0.48%) | 2,492,564 |
| 19 Feb 2024 | CNY | 8.06 | 8.63 | 8.06 | 8.34 | 8.34 | +0.37 (+4.64%) | 5,955,750 |
| 8 Feb 2024 | CNY | 7.25 | 7.99 | 7.11 | 7.97 | 7.97 | +0.71 (+9.78%) | 5,878,067 |
| 7 Feb 2024 | CNY | 7.4 | 7.59 | 7.11 | 7.26 | 7.26 | -0.24 (-3.20%) | 5,805,753 |
| 6 Feb 2024 | CNY | 7.37 | 7.74 | 6.84 | 7.5 | 7.5 | +0.04 (+0.54%) | 6,537,494 |
| 5 Feb 2024 | CNY | 8.16 | 8.16 | 7.38 | 7.46 | 7.46 | -0.74 (-9.02%) | 6,327,932 |
| 2 Feb 2024 | CNY | 8.76 | 8.9 | 8 | 8.2 | 8.2 | -0.69 (-7.76%) | 5,044,596 |
| 1 Feb 2024 | CNY | 8.88 | 8.99 | 8.59 | 8.89 | 8.89 | +0.01 (+0.11%) | 2,932,601 |
| 31 Jan 2024 | CNY | 9.3 | 9.4 | 8.78 | 8.88 | 8.88 | -0.42 (-4.52%) | 3,143,185 |
| 30 Jan 2024 | CNY | 9.6 | 9.7 | 9.25 | 9.3 | 9.3 | -0.23 (-2.41%) | 3,404,788 |
| 29 Jan 2024 | CNY | 9.93 | 9.98 | 9.52 | 9.53 | 9.53 | -0.4 (-4.03%) | 3,124,750 |
| 26 Jan 2024 | CNY | 10.06 | 10.18 | 9.92 | 9.93 | 9.93 | -0.27 (-2.65%) | 3,898,010 |
| 25 Jan 2024 | CNY | 9.95 | 10.32 | 9.76 | 10.2 | 10.2 | +0.38 (+3.87%) | 4,195,184 |
| 24 Jan 2024 | CNY | 9.96 | 10.01 | 9.56 | 9.82 | 9.82 | -0.12 (-1.21%) | 3,664,664 |
| 23 Jan 2024 | CNY | 9.77 | 9.98 | 9.52 | 9.94 | 9.94 | +0.14 (+1.43%) | 4,160,730 |
| 22 Jan 2024 | CNY | 10.25 | 10.31 | 9.74 | 9.8 | 9.8 | -0.47 (-4.58%) | 4,056,246 |
| 19 Jan 2024 | CNY | 10.5 | 10.53 | 10.21 | 10.27 | 10.27 | -0.19 (-1.82%) | 2,381,654 |
| 18 Jan 2024 | CNY | 10.55 | 10.6 | 10.16 | 10.46 | 10.46 | -0.14 (-1.32%) | 3,633,728 |
| 17 Jan 2024 | CNY | 10.96 | 10.96 | 10.59 | 10.6 | 10.6 | -0.3 (-2.75%) | 1,737,913 |
| 16 Jan 2024 | CNY | 10.92 | 11.16 | 10.7 | 10.9 | 10.9 | +0.03 (+0.28%) | 2,827,610 |
| 15 Jan 2024 | CNY | 11.02 | 11.08 | 10.79 | 10.87 | 10.87 | -0.13 (-1.18%) | 3,041,998 |
| 12 Jan 2024 | CNY | 11.05 | 11.16 | 10.92 | 11 | 11 | -0.08 (-0.72%) | 2,313,296 |
| 11 Jan 2024 | CNY | 10.91 | 11.08 | 10.74 | 11.08 | 11.08 | +0.19 (+1.74%) | 2,830,758 |
| 10 Jan 2024 | CNY | 11 | 11.01 | 10.74 | 10.89 | 10.89 | -0.12 (-1.09%) | 2,141,634 |
| 9 Jan 2024 | CNY | 10.92 | 11.17 | 10.8 | 11.01 | 11.01 | +0.09 (+0.82%) | 2,158,443 |
| 8 Jan 2024 | CNY | 11.24 | 11.24 | 10.91 | 10.92 | 10.92 | -0.31 (-2.76%) | 2,032,668 |
| 5 Jan 2024 | CNY | 11.43 | 11.57 | 11.17 | 11.23 | 11.23 | -0.2 (-1.75%) | 2,355,720 |
| 4 Jan 2024 | CNY | 11.36 | 11.61 | 11.25 | 11.43 | 11.43 | +0.05 (+0.44%) | 2,956,160 |
| 3 Jan 2024 | CNY | 11.44 | 11.54 | 11.18 | 11.38 | 11.38 | -0.06 (-0.52%) | 3,382,412 |
| 2 Jan 2024 | CNY | 11.75 | 11.83 | 11.4 | 11.44 | 11.44 | -0.41 (-3.46%) | 3,340,220 |
