| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 7.02 | 7.4 | 7.02 | 7.39 | 7.39 | +0.53 (+7.73%) | 6,756,611 |
| 8 Feb 2024 | CNY | 6.24 | 7.03 | 6.12 | 6.86 | 6.86 | +0.6 (+9.58%) | 7,702,238 |
| 7 Feb 2024 | CNY | 6.3 | 6.52 | 6.16 | 6.26 | 6.26 | +0.01 (+0.16%) | 6,352,599 |
| 6 Feb 2024 | CNY | 5.99 | 6.43 | 5.58 | 6.25 | 6.25 | +0.17 (+2.80%) | 7,127,755 |
| 5 Feb 2024 | CNY | 7.02 | 7.02 | 5.93 | 6.08 | 6.08 | -0.94 (-13.39%) | 9,279,022 |
| 2 Feb 2024 | CNY | 7.47 | 7.74 | 6.78 | 7.02 | 7.02 | -0.53 (-7.02%) | 4,505,028 |
| 1 Feb 2024 | CNY | 7.56 | 7.7 | 7.3 | 7.55 | 7.55 | -0.01 (-0.13%) | 3,395,660 |
| 31 Jan 2024 | CNY | 8.07 | 8.1 | 7.53 | 7.56 | 7.56 | -0.53 (-6.55%) | 3,276,992 |
| 30 Jan 2024 | CNY | 8.31 | 8.43 | 8.07 | 8.09 | 8.09 | -0.37 (-4.37%) | 2,244,710 |
| 29 Jan 2024 | CNY | 8.73 | 8.86 | 8.43 | 8.46 | 8.46 | -0.27 (-3.09%) | 2,673,998 |
| 26 Jan 2024 | CNY | 8.92 | 8.99 | 8.65 | 8.73 | 8.73 | -0.19 (-2.13%) | 2,364,195 |
| 25 Jan 2024 | CNY | 8.52 | 8.92 | 8.41 | 8.92 | 8.92 | +0.44 (+5.19%) | 3,386,656 |
| 24 Jan 2024 | CNY | 8.58 | 8.63 | 8.18 | 8.48 | 8.48 | -0.04 (-0.47%) | 3,460,580 |
| 23 Jan 2024 | CNY | 8.67 | 8.67 | 8.36 | 8.52 | 8.52 | -0.04 (-0.47%) | 3,661,113 |
| 22 Jan 2024 | CNY | 9.17 | 9.19 | 8.46 | 8.56 | 8.56 | -0.56 (-6.14%) | 3,858,644 |
| 19 Jan 2024 | CNY | 9.33 | 9.35 | 9.1 | 9.12 | 9.12 | -0.13 (-1.41%) | 2,215,460 |
| 18 Jan 2024 | CNY | 9.29 | 9.37 | 8.93 | 9.25 | 9.25 | -0.07 (-0.75%) | 3,601,828 |
| 17 Jan 2024 | CNY | 9.58 | 9.6 | 9.31 | 9.32 | 9.32 | -0.23 (-2.41%) | 2,134,339 |
| 16 Jan 2024 | CNY | 9.7 | 9.71 | 9.38 | 9.55 | 9.55 | -0.18 (-1.85%) | 2,588,977 |
| 15 Jan 2024 | CNY | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.0 (0.0%) | 2,749,281 |
| 12 Jan 2024 | CNY | 9.99 | 9.99 | 9.69 | 9.73 | 9.73 | -0.2 (-2.01%) | 2,803,459 |
| 11 Jan 2024 | CNY | 9.95 | 10.02 | 9.81 | 9.93 | 9.93 | +0.06 (+0.61%) | 2,593,560 |
| 10 Jan 2024 | CNY | 10.04 | 10.07 | 9.79 | 9.87 | 9.87 | -0.17 (-1.69%) | 2,324,387 |
| 9 Jan 2024 | CNY | 9.92 | 10.23 | 9.92 | 10.04 | 10.04 | +0.12 (+1.21%) | 2,772,091 |
| 8 Jan 2024 | CNY | 10.21 | 10.24 | 9.91 | 9.92 | 9.92 | -0.29 (-2.84%) | 2,831,784 |
| 5 Jan 2024 | CNY | 10.66 | 10.69 | 10.15 | 10.21 | 10.21 | -0.49 (-4.58%) | 4,447,006 |
| 4 Jan 2024 | CNY | 10.92 | 10.95 | 10.64 | 10.7 | 10.7 | -0.26 (-2.37%) | 2,223,950 |
| 3 Jan 2024 | CNY | 11.24 | 11.24 | 10.92 | 10.96 | 10.96 | -0.28 (-2.49%) | 1,926,367 |
| 2 Jan 2024 | CNY | 11.43 | 11.46 | 11.23 | 11.24 | 11.24 | -0.13 (-1.14%) | 1,630,151 |
| 29 Dec 2023 | CNY | 10.95 | 11.4 | 10.79 | 11.37 | 11.37 | +0.42 (+3.84%) | 2,698,485 |
