| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 6.4 | 6.63 | 5.43 | 5.55 | 5.55 | -0.86 (-13.42%) | 5,380,530 |
| 27 Feb 2024 | CNY | 6.23 | 6.41 | 6.01 | 6.41 | 6.41 | +0.2 (+3.22%) | 2,485,780 |
| 26 Feb 2024 | CNY | 6.06 | 6.39 | 5.94 | 6.21 | 6.21 | +0.14 (+2.31%) | 2,701,250 |
| 23 Feb 2024 | CNY | 5.58 | 6.09 | 5.56 | 6.07 | 6.07 | +0.49 (+8.78%) | 2,671,350 |
| 22 Feb 2024 | CNY | 5.31 | 5.66 | 5.25 | 5.58 | 5.58 | +0.28 (+5.28%) | 1,998,850 |
| 21 Feb 2024 | CNY | 4.98 | 5.45 | 4.94 | 5.3 | 5.3 | +0.32 (+6.43%) | 2,818,580 |
| 20 Feb 2024 | CNY | 4.88 | 5.01 | 4.75 | 4.98 | 4.98 | +0.11 (+2.26%) | 2,332,610 |
| 19 Feb 2024 | CNY | 4.77 | 4.97 | 4.69 | 4.87 | 4.87 | +0.21 (+4.51%) | 3,517,350 |
| 8 Feb 2024 | CNY | 4.25 | 4.76 | 3.88 | 4.66 | 4.66 | +0.43 (+10.17%) | 5,886,600 |
| 7 Feb 2024 | CNY | 5 | 5.09 | 4.14 | 4.23 | 4.23 | -0.73 (-14.72%) | 6,302,880 |
| 6 Feb 2024 | CNY | 5.05 | 5.23 | 4.45 | 4.96 | 4.96 | -0.29 (-5.52%) | 4,467,420 |
| 5 Feb 2024 | CNY | 6.5 | 6.5 | 5.2 | 5.25 | 5.25 | -1.25 (-19.23%) | 3,767,390 |
| 2 Feb 2024 | CNY | 6.98 | 7.18 | 6.22 | 6.5 | 6.5 | -0.46 (-6.61%) | 2,193,470 |
| 1 Feb 2024 | CNY | 7.21 | 7.22 | 6.63 | 6.96 | 6.96 | -0.25 (-3.47%) | 2,492,450 |
| 31 Jan 2024 | CNY | 7.67 | 7.67 | 7.08 | 7.21 | 7.21 | -0.4 (-5.26%) | 2,412,790 |
| 30 Jan 2024 | CNY | 8.08 | 8.08 | 7.61 | 7.61 | 7.61 | -0.49 (-6.05%) | 1,269,940 |
| 29 Jan 2024 | CNY | 8.52 | 8.6 | 7.99 | 8.1 | 8.1 | -0.43 (-5.04%) | 1,179,860 |
| 26 Jan 2024 | CNY | 8.47 | 8.69 | 8.38 | 8.53 | 8.53 | +0.11 (+1.31%) | 1,211,830 |
| 25 Jan 2024 | CNY | 7.88 | 8.49 | 7.85 | 8.42 | 8.42 | +0.56 (+7.12%) | 1,266,060 |
| 24 Jan 2024 | CNY | 7.85 | 7.96 | 7.51 | 7.86 | 7.86 | +0.08 (+1.03%) | 1,840,600 |
| 23 Jan 2024 | CNY | 8.08 | 8.08 | 7.51 | 7.78 | 7.78 | -0.04 (-0.51%) | 2,082,620 |
| 22 Jan 2024 | CNY | 8.5 | 8.5 | 7.73 | 7.82 | 7.82 | -0.68 (-8%) | 1,854,100 |
| 19 Jan 2024 | CNY | 8.7 | 8.71 | 8.5 | 8.5 | 8.5 | -0.17 (-1.96%) | 1,490,710 |
| 18 Jan 2024 | CNY | 8.89 | 8.94 | 8.51 | 8.67 | 8.67 | -0.25 (-2.80%) | 1,803,030 |
| 17 Jan 2024 | CNY | 9.12 | 9.17 | 8.89 | 8.92 | 8.92 | -0.21 (-2.30%) | 840,250 |
| 16 Jan 2024 | CNY | 9.25 | 9.3 | 8.92 | 9.13 | 9.13 | -0.03 (-0.33%) | 928,010 |
| 15 Jan 2024 | CNY | 9.25 | 9.3 | 9.11 | 9.16 | 9.16 | -0.11 (-1.19%) | 1,089,190 |
| 12 Jan 2024 | CNY | 9.31 | 9.57 | 9.19 | 9.27 | 9.27 | -0.01 (-0.11%) | 1,208,330 |
| 11 Jan 2024 | CNY | 9.24 | 9.29 | 9.03 | 9.28 | 9.28 | +0.05 (+0.54%) | 885,430 |
| 10 Jan 2024 | CNY | 9.35 | 9.4 | 9.15 | 9.23 | 9.23 | -0.07 (-0.75%) | 940,390 |
