| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 7.33 | 7.55 | 6.64 | 6.67 | 6.67 | -0.58 (-8.00%) | 8,760,510 |
| 27 Feb 2024 | CNY | 7.14 | 7.26 | 7.08 | 7.25 | 7.25 | +0.09 (+1.26%) | 4,115,010 |
| 26 Feb 2024 | CNY | 6.95 | 7.35 | 6.82 | 7.16 | 7.16 | +0.26 (+3.77%) | 5,562,200 |
| 23 Feb 2024 | CNY | 6.78 | 6.9 | 6.72 | 6.9 | 6.9 | +0.19 (+2.83%) | 4,140,060 |
| 22 Feb 2024 | CNY | 6.6 | 6.8 | 6.56 | 6.71 | 6.71 | +0.08 (+1.21%) | 3,471,970 |
| 21 Feb 2024 | CNY | 6.41 | 6.76 | 6.34 | 6.63 | 6.63 | +0.1 (+1.53%) | 5,296,510 |
| 20 Feb 2024 | CNY | 6.48 | 6.57 | 6.3 | 6.53 | 6.53 | +0.12 (+1.87%) | 4,349,030 |
| 19 Feb 2024 | CNY | 6.03 | 6.64 | 6.03 | 6.41 | 6.41 | +0.43 (+7.19%) | 8,668,230 |
| 8 Feb 2024 | CNY | 5.34 | 6.03 | 5.18 | 5.98 | 5.98 | +0.65 (+12.20%) | 10,216,770 |
| 7 Feb 2024 | CNY | 5.86 | 5.86 | 5.21 | 5.33 | 5.33 | -0.41 (-7.14%) | 10,547,250 |
| 6 Feb 2024 | CNY | 5.58 | 6.04 | 5.09 | 5.74 | 5.74 | +0.03 (+0.53%) | 8,640,810 |
| 5 Feb 2024 | CNY | 6.31 | 6.5 | 5.38 | 5.71 | 5.71 | -0.8 (-12.29%) | 9,105,460 |
| 2 Feb 2024 | CNY | 6.9 | 7.01 | 6.28 | 6.51 | 6.51 | -0.42 (-6.06%) | 5,728,590 |
| 1 Feb 2024 | CNY | 7.08 | 7.13 | 6.83 | 6.93 | 6.93 | -0.15 (-2.12%) | 4,917,990 |
| 31 Jan 2024 | CNY | 7.7 | 7.74 | 7.05 | 7.08 | 7.08 | -0.56 (-7.33%) | 4,564,820 |
| 30 Jan 2024 | CNY | 7.85 | 7.89 | 7.63 | 7.64 | 7.64 | -0.25 (-3.17%) | 2,737,900 |
| 29 Jan 2024 | CNY | 8.27 | 8.27 | 7.85 | 7.89 | 7.89 | -0.24 (-2.95%) | 2,662,110 |
| 26 Jan 2024 | CNY | 8.3 | 8.41 | 8.1 | 8.13 | 8.13 | -0.07 (-0.85%) | 3,564,400 |
| 25 Jan 2024 | CNY | 7.9 | 8.23 | 7.86 | 8.2 | 8.2 | +0.24 (+3.02%) | 3,525,270 |
| 24 Jan 2024 | CNY | 8 | 8.1 | 7.68 | 7.96 | 7.96 | +0.02 (+0.25%) | 4,026,620 |
| 23 Jan 2024 | CNY | 7.95 | 7.97 | 7.73 | 7.94 | 7.94 | -0.01 (-0.13%) | 4,536,780 |
| 22 Jan 2024 | CNY | 8.52 | 8.53 | 7.89 | 7.95 | 7.95 | -0.54 (-6.36%) | 5,093,110 |
| 19 Jan 2024 | CNY | 8.65 | 8.73 | 8.41 | 8.49 | 8.49 | -0.06 (-0.70%) | 2,806,710 |
| 18 Jan 2024 | CNY | 8.7 | 8.78 | 8.31 | 8.55 | 8.55 | -0.17 (-1.95%) | 3,947,310 |
| 17 Jan 2024 | CNY | 9.04 | 9.04 | 8.71 | 8.72 | 8.72 | -0.25 (-2.79%) | 2,970,080 |
| 16 Jan 2024 | CNY | 9.03 | 9.07 | 8.85 | 8.97 | 8.97 | -0.04 (-0.44%) | 2,798,360 |
| 15 Jan 2024 | CNY | 9.08 | 9.13 | 8.96 | 9.01 | 9.01 | -0.05 (-0.55%) | 2,216,760 |
| 12 Jan 2024 | CNY | 9.23 | 9.32 | 9.06 | 9.06 | 9.06 | -0.18 (-1.95%) | 2,219,640 |
| 11 Jan 2024 | CNY | 9.23 | 9.27 | 9.09 | 9.24 | 9.24 | +0.12 (+1.32%) | 2,137,020 |
| 10 Jan 2024 | CNY | 9.2 | 9.28 | 9.02 | 9.12 | 9.12 | -0.11 (-1.19%) | 2,350,060 |
