| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 8.95 | 9 | 8.1 | 8.14 | 8.14 | -0.77 (-8.64%) | 6,021,230 |
| 27 Feb 2024 | CNY | 8.53 | 8.92 | 8.44 | 8.91 | 8.91 | +0.31 (+3.60%) | 3,610,140 |
| 26 Feb 2024 | CNY | 8.49 | 8.79 | 8.44 | 8.6 | 8.6 | +0.16 (+1.90%) | 3,734,090 |
| 23 Feb 2024 | CNY | 8.15 | 8.56 | 8.11 | 8.44 | 8.44 | +0.26 (+3.18%) | 3,277,220 |
| 22 Feb 2024 | CNY | 7.96 | 8.19 | 7.96 | 8.18 | 8.18 | +0.18 (+2.25%) | 3,306,500 |
| 21 Feb 2024 | CNY | 7.9 | 8.3 | 7.76 | 8 | 8 | +0.08 (+1.01%) | 3,960,570 |
| 20 Feb 2024 | CNY | 7.8 | 7.95 | 7.6 | 7.92 | 7.92 | +0.12 (+1.54%) | 3,217,390 |
| 19 Feb 2024 | CNY | 7.88 | 8.09 | 7.67 | 7.8 | 7.8 | -0.15 (-1.89%) | 6,160,800 |
| 8 Feb 2024 | CNY | 6.84 | 8 | 6.76 | 7.95 | 7.95 | +1.14 (+16.74%) | 8,570,240 |
| 7 Feb 2024 | CNY | 7.32 | 7.32 | 6.68 | 6.81 | 6.81 | -0.26 (-3.68%) | 5,959,220 |
| 6 Feb 2024 | CNY | 6.7 | 7.25 | 6.26 | 7.07 | 7.07 | +0.26 (+3.82%) | 6,298,600 |
| 5 Feb 2024 | CNY | 7.43 | 7.49 | 6.49 | 6.81 | 6.81 | -0.69 (-9.20%) | 5,655,710 |
| 2 Feb 2024 | CNY | 8.09 | 8.21 | 7.23 | 7.5 | 7.5 | -0.52 (-6.48%) | 4,346,830 |
| 1 Feb 2024 | CNY | 8.22 | 8.32 | 7.88 | 8.02 | 8.02 | -0.17 (-2.08%) | 3,432,560 |
| 31 Jan 2024 | CNY | 8.6 | 8.6 | 8.13 | 8.19 | 8.19 | -0.4 (-4.66%) | 3,369,450 |
| 30 Jan 2024 | CNY | 8.79 | 8.94 | 8.59 | 8.59 | 8.59 | -0.22 (-2.50%) | 3,567,790 |
| 29 Jan 2024 | CNY | 9.19 | 9.36 | 8.81 | 8.81 | 8.81 | -0.46 (-4.96%) | 2,825,570 |
| 26 Jan 2024 | CNY | 9.27 | 9.49 | 9.18 | 9.27 | 9.27 | -0.01 (-0.11%) | 2,103,910 |
| 25 Jan 2024 | CNY | 8.9 | 9.29 | 8.79 | 9.28 | 9.28 | +0.43 (+4.86%) | 2,606,410 |
| 24 Jan 2024 | CNY | 8.82 | 9 | 8.52 | 8.85 | 8.85 | +0.06 (+0.68%) | 2,787,830 |
| 23 Jan 2024 | CNY | 8.9 | 8.99 | 8.63 | 8.79 | 8.79 | -0.05 (-0.57%) | 3,375,070 |
| 22 Jan 2024 | CNY | 9.66 | 9.66 | 8.79 | 8.84 | 8.84 | -0.71 (-7.43%) | 4,076,940 |
| 19 Jan 2024 | CNY | 9.63 | 9.7 | 9.49 | 9.55 | 9.55 | -0.08 (-0.83%) | 1,793,280 |
| 18 Jan 2024 | CNY | 9.75 | 9.88 | 9.39 | 9.63 | 9.63 | -0.16 (-1.63%) | 4,097,330 |
| 17 Jan 2024 | CNY | 10.01 | 10.13 | 9.77 | 9.79 | 9.79 | -0.36 (-3.55%) | 2,762,720 |
| 16 Jan 2024 | CNY | 10.32 | 10.34 | 10.01 | 10.15 | 10.15 | -0.15 (-1.46%) | 3,028,290 |
| 15 Jan 2024 | CNY | 10.21 | 10.41 | 10.17 | 10.3 | 10.3 | -0.05 (-0.48%) | 1,742,140 |
| 12 Jan 2024 | CNY | 10.3 | 10.51 | 10.3 | 10.35 | 10.35 | 0.0 (0.0%) | 1,724,690 |
| 11 Jan 2024 | CNY | 10.18 | 10.38 | 10.14 | 10.35 | 10.35 | +0.19 (+1.87%) | 1,425,590 |
| 10 Jan 2024 | CNY | 10.3 | 10.35 | 10.12 | 10.16 | 10.16 | -0.12 (-1.17%) | 1,907,360 |
