| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 11.01 | 11.08 | 11.01 | 11.07 | 11.07 | +0.06 (+0.54%) | 271,100 |
| 19 Feb 2024 | CNY | 11.05 | 11.06 | 10.97 | 11.01 | 11.01 | -0.13 (-1.17%) | 312,400 |
| 16 Feb 2024 | CNY | 10.97 | 11.14 | 10.97 | 11.14 | 11.14 | +0.19 (+1.74%) | 28,900 |
| 15 Feb 2024 | CNY | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | +0.02 (+0.18%) | 4,200 |
| 14 Feb 2024 | CNY | 10.91 | 10.93 | 10.91 | 10.93 | 10.93 | +0.08 (+0.74%) | 3,500 |
| 9 Feb 2024 | CNY | 10.84 | 10.85 | 10.84 | 10.85 | 10.85 | -0.05 (-0.46%) | 51,100 |
| 8 Feb 2024 | CNY | 10.95 | 11 | 10.88 | 10.9 | 10.9 | +0.01 (+0.09%) | 248,000 |
| 7 Feb 2024 | CNY | 10.85 | 10.9 | 10.8 | 10.89 | 10.89 | +0.03 (+0.28%) | 230,600 |
| 6 Feb 2024 | CNY | 10.7 | 10.93 | 10.7 | 10.86 | 10.86 | +0.32 (+3.04%) | 451,600 |
| 5 Feb 2024 | CNY | 10.33 | 10.6 | 10.33 | 10.54 | 10.54 | +0.19 (+1.84%) | 224,400 |
| 2 Feb 2024 | CNY | 10.5 | 10.5 | 10.25 | 10.35 | 10.35 | -0.1 (-0.96%) | 371,000 |
| 1 Feb 2024 | CNY | 10.45 | 10.51 | 10.4 | 10.45 | 10.45 | -0.04 (-0.38%) | 165,800 |
| 31 Jan 2024 | CNY | 10.5 | 10.55 | 10.41 | 10.49 | 10.49 | +0.05 (+0.48%) | 192,300 |
| 30 Jan 2024 | CNY | 10.6 | 10.6 | 10.42 | 10.44 | 10.44 | -0.23 (-2.16%) | 209,300 |
| 29 Jan 2024 | CNY | 10.61 | 10.73 | 10.61 | 10.67 | 10.67 | -0.01 (-0.09%) | 144,400 |
| 26 Jan 2024 | CNY | 10.65 | 10.68 | 10.64 | 10.68 | 10.68 | -0.02 (-0.19%) | 20,800 |
| 25 Jan 2024 | CNY | 10.57 | 10.7 | 10.56 | 10.7 | 10.7 | +0.06 (+0.56%) | 46,500 |
| 24 Jan 2024 | CNY | 10.43 | 10.64 | 10.31 | 10.64 | 10.64 | +0.25 (+2.41%) | 521,700 |
| 23 Jan 2024 | CNY | 10.34 | 10.41 | 10.32 | 10.39 | 10.39 | +0.02 (+0.19%) | 307,700 |
| 22 Jan 2024 | CNY | 10.47 | 10.54 | 10.31 | 10.37 | 10.37 | -0.08 (-0.77%) | 261,700 |
| 19 Jan 2024 | CNY | 10.35 | 10.47 | 10.35 | 10.45 | 10.45 | +0.09 (+0.87%) | 133,600 |
| 18 Jan 2024 | CNY | 10.25 | 10.41 | 10.1 | 10.36 | 10.36 | +0.1 (+0.97%) | 280,900 |
| 17 Jan 2024 | CNY | 10.46 | 10.46 | 10.24 | 10.26 | 10.26 | -0.23 (-2.19%) | 287,800 |
| 16 Jan 2024 | CNY | 10.5 | 10.5 | 10.36 | 10.49 | 10.49 | +0.04 (+0.38%) | 214,200 |
| 15 Jan 2024 | CNY | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.0 (0.0%) | 67,400 |
| 12 Jan 2024 | CNY | 10.42 | 10.52 | 10.42 | 10.45 | 10.45 | -0.02 (-0.19%) | 68,500 |
| 11 Jan 2024 | CNY | 10.42 | 10.56 | 10.41 | 10.47 | 10.47 | +0.01 (+0.10%) | 190,900 |
| 10 Jan 2024 | CNY | 10.44 | 10.56 | 10.44 | 10.46 | 10.46 | -0.02 (-0.19%) | 77,000 |
| 9 Jan 2024 | CNY | 10.47 | 10.51 | 10.45 | 10.48 | 10.48 | 0.0 (0.0%) | 32,800 |
| 8 Jan 2024 | CNY | 10.53 | 10.53 | 10.47 | 10.48 | 10.48 | -0.13 (-1.23%) | 54,900 |
