| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2024 | CNY | 8.95 | 9.13 | 8.83 | 9.03 | 9.03 | +0.11 (+1.23%) | 4,226,329 |
| 7 Mar 2024 | CNY | 8.86 | 9.37 | 8.86 | 8.92 | 8.92 | +0.06 (+0.68%) | 6,008,375 |
| 6 Mar 2024 | CNY | 8.8 | 8.98 | 8.61 | 8.86 | 8.86 | +0.11 (+1.26%) | 2,794,075 |
| 5 Mar 2024 | CNY | 9 | 9.01 | 8.7 | 8.75 | 8.75 | -0.31 (-3.42%) | 3,659,159 |
| 4 Mar 2024 | CNY | 8.92 | 9.2 | 8.7 | 9.06 | 9.06 | +0.16 (+1.80%) | 5,293,250 |
| 1 Mar 2024 | CNY | 8.63 | 8.94 | 8.63 | 8.9 | 8.9 | +0.26 (+3.01%) | 4,382,386 |
| 29 Feb 2024 | CNY | 8.11 | 8.69 | 8.11 | 8.64 | 8.64 | +0.47 (+5.75%) | 5,376,573 |
| 28 Feb 2024 | CNY | 9.23 | 9.42 | 8.16 | 8.17 | 8.17 | -1 (-10.91%) | 10,276,980 |
| 27 Feb 2024 | CNY | 8.89 | 9.2 | 8.69 | 9.17 | 9.17 | +0.33 (+3.73%) | 4,216,796 |
| 26 Feb 2024 | CNY | 8.66 | 9.11 | 8.61 | 8.84 | 8.84 | +0.14 (+1.61%) | 4,495,018 |
| 23 Feb 2024 | CNY | 8.31 | 8.72 | 8.3 | 8.7 | 8.7 | +0.39 (+4.69%) | 4,531,836 |
| 22 Feb 2024 | CNY | 8.1 | 8.33 | 8.05 | 8.31 | 8.31 | +0.23 (+2.85%) | 4,027,586 |
| 21 Feb 2024 | CNY | 7.82 | 8.36 | 7.77 | 8.08 | 8.08 | +0.15 (+1.89%) | 4,499,347 |
| 20 Feb 2024 | CNY | 7.88 | 7.94 | 7.68 | 7.93 | 7.93 | +0.02 (+0.25%) | 3,567,037 |
| 19 Feb 2024 | CNY | 7.68 | 8 | 7.64 | 7.91 | 7.91 | +0.33 (+4.35%) | 5,364,888 |
| 8 Feb 2024 | CNY | 6.75 | 7.58 | 6.66 | 7.58 | 7.58 | +0.84 (+12.46%) | 6,215,973 |
| 7 Feb 2024 | CNY | 7.21 | 7.34 | 6.6 | 6.74 | 6.74 | -0.43 (-6.00%) | 6,178,632 |
| 6 Feb 2024 | CNY | 6.89 | 7.44 | 6.55 | 7.17 | 7.17 | +0.14 (+1.99%) | 5,118,311 |
| 5 Feb 2024 | CNY | 7.78 | 7.85 | 6.83 | 7.03 | 7.03 | -0.95 (-11.90%) | 5,602,312 |
| 2 Feb 2024 | CNY | 8.5 | 8.69 | 7.69 | 7.98 | 7.98 | -0.53 (-6.23%) | 3,559,319 |
| 1 Feb 2024 | CNY | 8.61 | 8.77 | 8.35 | 8.51 | 8.51 | -0.1 (-1.16%) | 2,321,701 |
| 31 Jan 2024 | CNY | 9.29 | 9.29 | 8.6 | 8.61 | 8.61 | -0.6 (-6.51%) | 3,436,017 |
| 30 Jan 2024 | CNY | 9.53 | 9.63 | 9.21 | 9.21 | 9.21 | -0.32 (-3.36%) | 2,211,068 |
| 29 Jan 2024 | CNY | 10.15 | 10.22 | 9.52 | 9.53 | 9.53 | -0.4 (-4.03%) | 2,551,373 |
| 26 Jan 2024 | CNY | 10.27 | 10.34 | 9.91 | 9.93 | 9.93 | -0.34 (-3.31%) | 2,797,837 |
| 25 Jan 2024 | CNY | 9.68 | 10.29 | 9.62 | 10.27 | 10.27 | +0.62 (+6.42%) | 3,850,102 |
| 24 Jan 2024 | CNY | 9.7 | 9.75 | 9.27 | 9.65 | 9.65 | -0.05 (-0.52%) | 3,437,635 |
| 23 Jan 2024 | CNY | 9.56 | 9.7 | 9.45 | 9.7 | 9.7 | +0.09 (+0.94%) | 2,602,072 |
| 22 Jan 2024 | CNY | 10.26 | 10.28 | 9.55 | 9.61 | 9.61 | -0.66 (-6.43%) | 2,670,289 |
| 19 Jan 2024 | CNY | 10.48 | 10.57 | 10.23 | 10.27 | 10.27 | -0.19 (-1.82%) | 1,930,060 |
