| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 7.07 | 7.27 | 7.04 | 7.19 | 7.19 | +0.05 (+0.70%) | 5,242,243 |
| 19 Feb 2024 | CNY | 7.04 | 7.57 | 7.01 | 7.14 | 7.14 | -0.01 (-0.14%) | 10,728,326 |
| 8 Feb 2024 | CNY | 6.01 | 7.25 | 5.82 | 7.15 | 7.15 | +1.1 (+18.18%) | 14,461,933 |
| 7 Feb 2024 | CNY | 6.45 | 6.45 | 5.94 | 6.05 | 6.05 | -0.42 (-6.49%) | 9,535,940 |
| 6 Feb 2024 | CNY | 6.34 | 6.62 | 5.8 | 6.47 | 6.47 | +0.15 (+2.37%) | 9,653,973 |
| 5 Feb 2024 | CNY | 7.1 | 7.12 | 6.08 | 6.32 | 6.32 | -0.76 (-10.73%) | 8,223,752 |
| 2 Feb 2024 | CNY | 7.61 | 7.77 | 6.88 | 7.08 | 7.08 | -0.53 (-6.96%) | 5,808,810 |
| 1 Feb 2024 | CNY | 7.7 | 7.8 | 7.41 | 7.61 | 7.61 | -0.04 (-0.52%) | 4,201,126 |
| 31 Jan 2024 | CNY | 8.04 | 8.13 | 7.6 | 7.65 | 7.65 | -0.39 (-4.85%) | 5,344,138 |
| 30 Jan 2024 | CNY | 8.51 | 8.51 | 8.01 | 8.04 | 8.04 | -0.47 (-5.52%) | 6,083,652 |
| 29 Jan 2024 | CNY | 8.97 | 8.97 | 8.46 | 8.51 | 8.51 | -0.25 (-2.85%) | 3,198,379 |
| 26 Jan 2024 | CNY | 8.87 | 9.04 | 8.71 | 8.76 | 8.76 | -0.15 (-1.68%) | 3,256,044 |
| 25 Jan 2024 | CNY | 8.53 | 8.95 | 8.44 | 8.91 | 8.91 | +0.41 (+4.82%) | 4,429,008 |
| 24 Jan 2024 | CNY | 8.72 | 8.77 | 8.32 | 8.5 | 8.5 | -0.14 (-1.62%) | 4,531,542 |
| 23 Jan 2024 | CNY | 8.62 | 8.88 | 8.57 | 8.64 | 8.64 | -0.18 (-2.04%) | 4,343,376 |
| 22 Jan 2024 | CNY | 9.45 | 9.45 | 8.75 | 8.82 | 8.82 | -0.55 (-5.87%) | 3,655,986 |
| 19 Jan 2024 | CNY | 9.43 | 9.59 | 9.32 | 9.37 | 9.37 | -0.04 (-0.43%) | 3,498,789 |
| 18 Jan 2024 | CNY | 9.55 | 9.63 | 9.14 | 9.41 | 9.41 | -0.2 (-2.08%) | 3,270,437 |
| 17 Jan 2024 | CNY | 9.86 | 9.95 | 9.61 | 9.61 | 9.61 | -0.19 (-1.94%) | 2,176,804 |
| 16 Jan 2024 | CNY | 9.87 | 9.99 | 9.71 | 9.8 | 9.8 | -0.27 (-2.68%) | 2,861,374 |
| 15 Jan 2024 | CNY | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 (0.0%) | 3,134,456 |
| 12 Jan 2024 | CNY | 10.13 | 10.28 | 10.06 | 10.07 | 10.07 | -0.16 (-1.56%) | 1,638,809 |
| 11 Jan 2024 | CNY | 10 | 10.3 | 10 | 10.23 | 10.23 | +0.1 (+0.99%) | 1,496,427 |
| 10 Jan 2024 | CNY | 10.27 | 10.27 | 10.02 | 10.13 | 10.13 | -0.05 (-0.49%) | 1,913,602 |
| 9 Jan 2024 | CNY | 10.23 | 10.3 | 10.1 | 10.18 | 10.18 | +0.01 (+0.10%) | 2,703,160 |
| 8 Jan 2024 | CNY | 10.23 | 10.38 | 10.1 | 10.17 | 10.17 | -0.11 (-1.07%) | 2,744,334 |
| 5 Jan 2024 | CNY | 10.58 | 10.58 | 10.22 | 10.28 | 10.28 | -0.31 (-2.93%) | 2,121,028 |
| 4 Jan 2024 | CNY | 10.65 | 10.65 | 10.45 | 10.59 | 10.59 | +0.01 (+0.09%) | 2,225,317 |
| 3 Jan 2024 | CNY | 10.74 | 10.8 | 10.47 | 10.58 | 10.58 | -0.13 (-1.21%) | 2,821,582 |
| 2 Jan 2024 | CNY | 10.82 | 10.9 | 10.57 | 10.71 | 10.71 | -0.08 (-0.74%) | 2,900,187 |
